1-800-FLOWERS.COM Inc.
US68243Q1067
|
3.78
3.80
|
3.86
3.74
|
|
-0.02
-0.53
|
02:00:00
11.07.2026
|
Handeln
|
1st Source Corp.
US3369011032
|
81.44
81.15
|
81.73
80.81
|
|
0.29
0.36
|
02:00:00
11.07.2026
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.75
2.64
|
2.75
2.65
|
|
0.11
4.01
|
18:34:41
10.07.2026
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
94.96
98.00
|
94.96
94.96
|
|
-3.04
-3.10
|
08:03:09
10.07.2026
|
Handeln
|
Abbott Laboratories
US0028241000
|
82.14
82.14
|
82.20
82.14
|
|
0.00
0.00
|
10:21:51
10.07.2026
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
22.87
22.65
|
22.87
22.87
|
|
0.22
0.97
|
08:00:30
10.07.2026
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
197.40
193.36
|
198.00
194.00
|
|
4.04
2.09
|
15:46:35
10.07.2026
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
11.70
11.60
|
11.70
11.40
|
|
0.10
0.84
|
17:15:42
10.07.2026
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
94.00
92.50
|
94.00
94.00
|
|
1.50
1.62
|
08:03:09
10.07.2026
|
Handeln
|
Akamai Inc.
US00971T1016
|
110.34
113.28
|
114.88
110.34
|
|
-2.94
-2.60
|
21:55:02
10.07.2026
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
157.80
151.95
|
157.80
153.55
|
|
5.85
3.85
|
21:40:46
10.07.2026
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
24.37
24.45
|
24.50
24.25
|
|
-0.08
-0.33
|
02:00:00
11.07.2026
|
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
|
310.15
314.40
|
314.15
309.15
|
|
-4.25
-1.35
|
19:47:54
10.07.2026
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
309.65
311.70
|
312.90
307.95
|
|
-2.05
-0.66
|
20:58:09
10.07.2026
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Amazon
US0231351067
|
215.20
213.15
|
217.40
214.75
|
|
2.05
0.96
|
21:07:36
10.07.2026
|
Handeln
|
Amedisys Inc.
US0234361089
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AMERCO Inc.
US0235861004
|
57.50
56.00
|
57.50
57.50
|
|
1.50
2.68
|
08:06:17
10.07.2026
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
14.60
14.46
|
14.60
14.34
|
|
0.15
1.00
|
21:55:02
10.07.2026
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
32.17
31.49
|
32.17
32.17
|
|
0.68
2.16
|
08:00:50
10.07.2026
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
3.24
3.48
|
3.52
3.23
|
|
-0.24
-6.90
|
02:00:00
11.07.2026
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.83
3.82
|
3.83
3.82
|
|
0.01
0.26
|
02:00:00
11.07.2026
|
Handeln
|
Amgen Inc.
US0311621009
|
314.10
318.90
|
314.10
314.10
|
|
-4.80
-1.51
|
08:00:30
10.07.2026
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
62.55
63.63
|
62.55
62.55
|
|
-1.08
-1.70
|
08:00:30
10.07.2026
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
16.00
15.20
|
16.00
16.00
|
|
0.80
5.26
|
08:00:30
10.07.2026
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
11.10
11.30
|
11.20
11.00
|
|
-0.20
-1.77
|
21:55:02
10.07.2026
|
Handeln
|
Anglo American PLC
GB00BTK05J60
|
42.57
41.84
|
42.57
42.57
|
|
0.73
1.74
|
08:14:24
10.07.2026
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
13.80
13.60
|
13.80
13.30
|
|
0.20
1.47
|
16:27:04
10.07.2026
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
277.35
276.65
|
277.35
273.95
|
|
0.70
0.25
|
21:35:11
10.07.2026
|
Handeln
|
Applied Materials Inc.
US0382221051
|
530.00
537.20
|
530.00
499.90
|
|
-7.20
-1.34
|
18:33:20
10.07.2026
|
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
|
1’565.00
1’585.00
|
1’590.00
1’560.00
|
|
-20.00
-1.26
|
15:15:03
10.07.2026
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
25.00
24.60
|
25.00
25.00
|
|
0.40
1.63
|
08:03:10
10.07.2026
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
24.80
24.80
|
24.80
24.80
|
|
0.00
0.00
|
08:03:09
10.07.2026
|
Handeln
|
Astronics Corp.
US0464331083
|
62.00
61.50
|
62.00
62.00
|
|
0.50
0.81
|
08:00:30
10.07.2026
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
183.06
179.48
|
183.06
180.58
|
|
3.58
1.99
|
15:03:56
10.07.2026
|
Handeln
|
AXT Inc.
US00246W1036
|
49.29
55.58
|
55.56
49.29
|
|
-6.29
-11.32
|
17:14:01
10.07.2026
|
Handeln
|
Baidu.com Inc.
US0567521085
|
103.00
102.00
|
104.00
103.00
|
|
1.00
0.98
|
15:54:59
10.07.2026
|
Handeln
|
Ballard Power Inc.
CA0585861085
|
2.68
2.80
|
2.88
2.67
|
|
-0.12
-4.36
|
21:55:02
10.07.2026
|
Handeln
|
Banner Corp.
US06652V2088
|
67.58
66.85
|
67.98
66.83
|
|
0.73
1.09
|
02:00:00
11.07.2026
|
Handeln
|
