1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.97
5.10
|
5.11
4.93
|
|
-0.13
-2.55
|
02:00:00
14.06.2025
|
1st Source Corp.
US3369011032
|
59.66
61.98
|
61.00
59.53
|
|
-2.32
-3.74
|
02:00:00
14.06.2025
|
3D Systems Corp.
US88554D2053
|
1.48
1.53
|
1.49
1.48
|
|
-0.05
-3.43
|
15:29:02
13.06.2025
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
62.74
64.96
|
62.74
62.74
|
|
-2.22
-3.42
|
08:03:14
13.06.2025
|
Abbott Laboratories
US0028241000
|
118.54
117.76
|
118.54
116.00
|
|
0.78
0.66
|
18:05:07
13.06.2025
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
18.52
19.16
|
18.52
18.52
|
|
-0.64
-3.34
|
08:07:45
13.06.2025
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
340.00
358.90
|
353.15
334.25
|
|
-18.90
-5.27
|
21:07:01
13.06.2025
|
ADTRAN Holdings Inc
US00486H1059
|
6.70
6.90
|
6.70
6.70
|
|
-0.20
-2.87
|
09:05:01
13.06.2025
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Agilysys Inc.
US00847J1051
|
94.50
96.00
|
94.50
94.50
|
|
-1.50
-1.56
|
08:00:54
13.06.2025
|
Akamai Inc.
US00971T1016
|
67.78
68.12
|
67.78
66.89
|
|
-0.34
-0.50
|
17:15:47
13.06.2025
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
153.05
156.00
|
153.70
153.05
|
|
-2.95
-1.89
|
21:46:58
13.06.2025
|
Alliance Resource Partners LP
US01877R1086
|
25.99
25.75
|
26.08
25.77
|
|
0.24
0.93
|
02:00:00
14.06.2025
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
2.50
2.50
|
2.50
2.50
|
|
0.00
0.00
|
08:03:58
13.06.2025
|
Alphabet A (ex Google)
US02079K3059
|
151.60
151.80
|
153.00
149.30
|
|
-0.20
-0.13
|
21:34:39
13.06.2025
|
Alphabet C (ex Google)
US02079K1079
|
153.34
153.22
|
153.34
150.18
|
|
0.12
0.08
|
17:25:07
13.06.2025
|
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
|
183.24
183.98
|
185.10
180.00
|
|
-0.74
-0.40
|
20:38:05
13.06.2025
|
Amedisys Inc.
US0234361089
|
81.50
82.00
|
81.50
81.50
|
|
-0.50
-0.61
|
09:15:05
13.06.2025
|
AMERCO Inc.
US0235861004
|
53.00
54.00
|
53.00
53.00
|
|
-1.00
-1.85
|
09:15:05
13.06.2025
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
23:20:00
13.06.2025
|
American Eagle Outfitters Inc.
US02553E1064
|
8.60
8.75
|
8.60
8.60
|
|
-0.15
-1.71
|
08:20:02
13.06.2025
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
American Superconductor Corp
US0301112076
|
24.60
25.76
|
24.60
24.60
|
|
-1.16
-4.50
|
08:03:13
13.06.2025
|
American Woodmark Corp.
US0305061097
|
47.40
47.40
|
47.40
47.40
|
|
0.00
0.00
|
08:03:13
13.06.2025
|
America's Car-Mart Inc.
US03062T1051
|
49.17
50.00
|
51.22
48.74
|
|
-0.83
-1.66
|
02:00:00
14.06.2025
|
AmeriServ Financial Inc.
US03074A1025
|
2.71
2.90
|
2.91
2.71
|
|
-0.19
-6.55
|
02:00:00
14.06.2025
|
Amgen Inc.
US0311621009
|
257.95
257.15
|
257.95
253.90
|
|
0.80
0.31
|
12:51:47
13.06.2025
|
Amkor Technology Inc.
US0316521006
|
17.38
17.43
|
17.38
17.38
|
|
-0.05
-0.26
|
08:07:45
13.06.2025
|
Amtech Systems Inc.
US0323325045
|
3.68
3.54
|
3.68
3.68
|
|
0.14
3.95
|
08:07:45
13.06.2025
|
AngioDynamics Inc.
US03475V1017
|
9.10
9.20
|
9.20
9.05
|
|
-0.10
-1.09
|
21:55:01
13.06.2025
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
|
Anika Therapeutics Inc.
US0352551081
|
9.65
9.75
|
9.65
9.65
|
|
-0.10
-1.03
|
08:00:53
13.06.2025
|
ANSYS Inc.
US03662Q1058
|
293.60
298.30
|
293.60
292.60
|
|
-4.70
-1.58
|
13:53:12
13.06.2025
|
Apple Inc.
US0378331005
|
169.70
171.40
|
174.00
169.70
|
|
-1.70
-0.99
|
21:52:48
13.06.2025
|
Applied Materials Inc.
US0382221051
|
148.14
149.42
|
148.14
148.14
|
|
-1.28
-0.86
|
08:07:45
13.06.2025
|
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
|
666.00
680.00
|
672.00
660.00
|
|
-14.00
-2.06
|
15:04:03
13.06.2025
|
Associated Banc-Corp.
US0454871056
|
19.80
20.40
|
19.80
19.80
|
|
-0.60
-2.94
|
08:03:13
13.06.2025
|
Astro-Med Inc.
US04638F1084
|
7.95
8.15
|
7.95
7.95
|
|
-0.20
-2.45
|
08:03:13
13.06.2025
|
Astronics Corp.
US0464331083
|
29.48
29.90
|
30.74
29.48
|
|
-0.42
-1.40
|
15:46:55
13.06.2025
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
256.80
255.90
|
256.80
255.45
|
|
0.90
0.35
|
14:03:25
13.06.2025
|
AXT Inc.
US00246W1036
|
2.00
1.79
|
2.00
2.00
|
|
0.20
11.37
|
08:07:45
13.06.2025
|
Baidu.com Inc.
US0567521085
|
75.30
75.00
|
75.50
74.70
|
|
0.30
0.40
|
18:58:57
13.06.2025
|