1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.62
4.65
|
4.64
4.53
|
|
-0.04
-0.75
|
20:41:14
19.05.2025
|
1st Source Corp.
US3369011032
|
62.25
62.35
|
62.35
61.65
|
|
-0.10
-0.16
|
20:12:24
19.05.2025
|
3D Systems Corp.
US88554D2053
|
1.48
1.48
|
1.53
1.48
|
|
0.00
-0.03
|
15:29:01
19.05.2025
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
93.58
91.80
|
93.58
93.58
|
|
1.78
1.94
|
08:04:13
19.05.2025
|
Abbott Laboratories
US0028241000
|
120.66
118.70
|
120.68
118.44
|
|
1.96
1.65
|
19:05:11
19.05.2025
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
19.62
21.58
|
19.62
19.62
|
|
-1.97
-9.11
|
08:03:53
19.05.2025
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
373.75
371.95
|
375.00
365.90
|
|
1.80
0.48
|
20:49:40
19.05.2025
|
ADTRAN Holdings Inc
US00486H1059
|
6.94
7.21
|
7.21
6.94
|
|
-0.27
-3.74
|
12:47:14
19.05.2025
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Agilysys Inc.
US00847J1051
|
76.00
73.00
|
76.00
76.00
|
|
3.00
4.11
|
08:04:13
19.05.2025
|
Akamai Inc.
US00971T1016
|
68.88
68.13
|
68.88
68.88
|
|
0.75
1.10
|
08:20:01
19.05.2025
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
164.85
167.80
|
164.85
164.85
|
|
-2.95
-1.76
|
08:04:55
19.05.2025
|
Alliance Resource Partners LP
US01877R1086
|
26.51
26.68
|
26.54
26.31
|
|
-0.17
-0.64
|
20:35:34
19.05.2025
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
2.50
3.50
|
0.00
0.00
|
|
-1.00
-28.57
|
08:03:55
16.05.2025
|
Alphabet A (ex Google)
US02079K3059
|
147.68
149.20
|
147.78
143.80
|
|
-1.52
-1.02
|
20:59:13
19.05.2025
|
Alphabet C (ex Google)
US02079K1079
|
147.14
151.40
|
147.34
145.20
|
|
-4.26
-2.81
|
17:03:30
19.05.2025
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Alvarion Ltd.
IL0010844582
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
22:20:00
24.03.2025
|
Amazon
US0231351067
|
183.60
183.68
|
183.60
178.38
|
|
-0.08
-0.04
|
20:52:22
19.05.2025
|
Amedisys Inc.
US0234361089
|
82.50
83.50
|
82.50
82.50
|
|
-1.00
-1.20
|
08:12:13
19.05.2025
|
AMERCO Inc.
US0235861004
|
57.00
58.50
|
57.00
57.00
|
|
-1.50
-2.56
|
08:12:13
19.05.2025
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
09.05.2025
|
American Eagle Outfitters Inc.
US02553E1064
|
10.90
10.60
|
10.90
10.90
|
|
0.30
2.83
|
08:20:01
19.05.2025
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
American Superconductor Corp
US0301112076
|
20.97
21.36
|
20.97
20.97
|
|
-0.39
-1.83
|
08:10:36
19.05.2025
|
American Woodmark Corp.
US0305061097
|
54.50
53.50
|
54.50
54.50
|
|
1.00
1.87
|
14:35:03
19.05.2025
|
America's Car-Mart Inc.
US03062T1051
|
50.63
51.74
|
51.31
50.63
|
|
-1.11
-2.15
|
20:16:27
19.05.2025
|
AmeriServ Financial Inc.
US03074A1025
|
2.51
2.50
|
2.61
2.50
|
|
0.01
0.40
|
20:15:31
19.05.2025
|
Amgen Inc.
US0311621009
|
243.65
244.00
|
243.65
241.90
|
|
-0.35
-0.14
|
16:27:47
19.05.2025
|
Amkor Technology Inc.
US0316521006
|
17.38
17.99
|
17.38
17.38
|
|
-0.62
-3.42
|
08:03:53
19.05.2025
|
Amtech Systems Inc.
US0323325045
|
3.08
3.06
|
3.08
3.08
|
|
0.02
0.65
|
08:03:53
19.05.2025
|
AngioDynamics Inc.
US03475V1017
|
8.25
8.25
|
8.25
8.10
|
|
0.00
0.00
|
19:55:02
19.05.2025
|
Anglo American PLC
GB00B1XZS820
|
24.36
24.88
|
24.36
24.33
|
|
-0.52
-2.09
|
14:25:05
19.05.2025
|
Anika Therapeutics Inc.
US0352551081
|
10.80
10.80
|
10.80
10.80
|
|
0.00
0.00
|
08:04:13
19.05.2025
|
ANSYS Inc.
US03662Q1058
|
306.00
310.00
|
306.00
306.00
|
|
-4.00
-1.29
|
08:20:01
19.05.2025
|
Apple Inc.
US0378331005
|
185.70
189.60
|
186.14
181.52
|
|
-3.90
-2.06
|
20:26:42
19.05.2025
|
Applied Materials Inc.
US0382221051
|
145.14
148.00
|
145.14
145.14
|
|
-2.86
-1.93
|
08:03:53
19.05.2025
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
400.00
|
23:20:00
12.05.2025
|
ASML Holding NV NY Registered Shs
USN070592100
|
668.00
666.00
|
668.00
662.00
|
|
2.00
0.30
|
20:30:58
19.05.2025
|
Associated Banc-Corp.
US0454871056
|
21.20
21.60
|
21.20
21.20
|
|
-0.40
-1.85
|
08:04:13
19.05.2025
|
Astro-Med Inc.
US04638F1084
|
7.95
7.60
|
7.95
7.95
|
|
0.35
4.61
|
08:04:13
19.05.2025
|
Astronics Corp.
US0464331083
|
26.76
26.84
|
26.76
26.76
|
|
-0.08
-0.30
|
08:03:53
19.05.2025
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
260.80
263.95
|
263.75
260.80
|
|
-3.15
-1.19
|
15:00:31
19.05.2025
|
AXT Inc.
US00246W1036
|
1.31
1.32
|
1.31
1.31
|
|
-0.01
-0.53
|
08:03:53
19.05.2025
|
Baidu.com Inc.
US0567521085
|
79.30
79.90
|
79.90
78.00
|
|
-0.60
-0.75
|
16:45:58
19.05.2025
|