1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.02
4.03
|
4.11
3.97
|
|
-0.01
-0.25
|
02:00:00
08.08.2026
|
Handeln
|
1st Source Corp.
US3369011032
|
88.01
89.34
|
89.24
87.68
|
|
-1.33
-1.49
|
02:00:00
08.08.2026
|
Handeln
|
3D Systems Corp.
US88554D2053
|
3.01
2.99
|
3.02
3.01
|
|
0.03
0.87
|
15:25:02
07.08.2026
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
77.86
79.62
|
77.86
77.86
|
|
-1.76
-2.21
|
08:08:57
07.08.2026
|
Handeln
|
Abbott Laboratories
US0028241000
|
94.04
92.22
|
94.04
93.36
|
|
1.82
1.97
|
08:28:40
07.08.2026
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
24.49
24.80
|
24.49
24.49
|
|
-0.31
-1.25
|
08:01:24
07.08.2026
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
232.65
221.80
|
232.65
224.00
|
|
10.85
4.89
|
16:31:11
07.08.2026
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
6.50
6.70
|
6.54
6.50
|
|
-0.20
-2.96
|
16:02:43
07.08.2026
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
92.50
94.50
|
92.50
92.50
|
|
-2.00
-2.12
|
08:03:48
07.08.2026
|
Handeln
|
Akamai Inc.
US00971T1016
|
95.49
102.70
|
118.02
95.49
|
|
-7.21
-7.02
|
21:55:02
07.08.2026
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
146.15
149.35
|
146.15
145.25
|
|
-3.20
-2.14
|
15:28:33
07.08.2026
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
24.62
25.32
|
24.70
24.22
|
|
-0.70
-2.76
|
02:00:00
08.08.2026
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
5.35
6.25
|
0.00
0.00
|
|
-0.90
-14.40
|
12:31:05
01.03.2024
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
306.90
310.35
|
311.85
306.00
|
|
-3.45
-1.11
|
21:45:43
07.08.2026
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
305.85
310.70
|
310.65
305.50
|
|
-4.85
-1.56
|
21:59:54
07.08.2026
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Amazon
US0231351067
|
237.75
235.75
|
240.50
235.70
|
|
2.00
0.85
|
20:17:45
07.08.2026
|
Handeln
|
AMERCO Inc.
US0235861004
|
64.00
63.00
|
64.00
64.00
|
|
1.00
1.59
|
08:03:00
07.08.2026
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
15.43
15.33
|
15.43
15.07
|
|
0.10
0.65
|
21:55:02
07.08.2026
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
28.41
27.41
|
28.41
28.41
|
|
1.00
3.65
|
08:08:58
07.08.2026
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
3.23
3.30
|
3.40
3.18
|
|
-0.07
-2.12
|
02:00:00
08.08.2026
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
4.92
4.79
|
5.09
4.74
|
|
0.13
2.71
|
02:00:00
08.08.2026
|
Handeln
|
Amgen Inc.
US0311621009
|
347.65
358.00
|
347.65
347.60
|
|
-10.35
-2.89
|
09:56:00
07.08.2026
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
46.71
47.47
|
46.71
46.71
|
|
-0.76
-1.60
|
08:01:24
07.08.2026
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
13.10
13.60
|
13.10
12.70
|
|
-0.50
-3.68
|
13:15:39
07.08.2026
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
13.50
13.00
|
13.50
12.90
|
|
0.50
3.85
|
21:55:02
07.08.2026
|
Handeln
|
Anglo American PLC
GB00BTK05J60
|
46.82
46.96
|
46.82
46.82
|
|
-0.14
-0.30
|
08:02:15
07.08.2026
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
16.50
16.30
|
16.50
16.50
|
|
0.20
1.23
|
08:03:48
07.08.2026
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
271.50
270.70
|
271.50
269.30
|
|
0.80
0.30
|
21:57:54
07.08.2026
|
Handeln
|
Applied Materials Inc.
US0382221051
|
469.00
468.10
|
470.70
453.05
|
|
0.90
0.19
|
19:18:30
07.08.2026
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
06.07.2026
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
1’505.00
1’500.00
|
1’505.00
1’485.00
|
|
5.00
0.33
|
15:48:00
07.08.2026
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
26.20
26.60
|
26.20
26.20
|
|
-0.40
-1.50
|
08:08:57
07.08.2026
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
24.80
24.80
|
24.80
24.80
|
|
0.00
0.00
|
08:08:57
07.08.2026
|
Handeln
|
Astronics Corp.
US0464331083
|
65.00
68.00
|
65.00
65.00
|
|
-3.00
-4.41
|
08:01:24
07.08.2026
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
208.95
205.05
|
208.95
208.95
|
|
3.90
1.90
|
08:08:57
07.08.2026
|
Handeln
|
AXT Inc.
US00246W1036
|
75.40
64.94
|
75.40
63.88
|
|
10.46
16.11
|
18:30:29
07.08.2026
|
Handeln
|
Baidu.com Inc.
US0567521085
|
95.10
94.10
|
95.10
94.20
|
|
1.00
1.06
|
17:25:51
07.08.2026
|
Handeln
|
Ballard Power Inc.
CA0585861085
|
2.26
2.21
|
2.26
2.17
|
|
0.05
2.26
|
21:55:02
07.08.2026
|
Handeln
|
Banner Corp.
US06652V2088
|
70.67
70.49
|
71.07
70.31
|
|
0.18
0.26
|
02:00:00
08.08.2026
|
Handeln
|
Barrett Business Services Inc.
US0684631080
|
28.60
34.40
|
28.60
28.60
|
|
-5.80
-16.86
|
08:03:48
07.08.2026
|
Handeln
|
