1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.42
5.61
|
5.65
5.37
|
|
-0.19
-3.39
|
23:20:00
07.07.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
65.03
65.70
|
66.15
64.70
|
|
-0.67
-1.02
|
23:20:00
07.07.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
1.44
1.41
|
1.44
1.42
|
|
0.03
1.80
|
15:29:02
07.07.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
64.50
63.58
|
64.50
63.74
|
|
0.92
1.45
|
11:51:53
07.07.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
115.30
114.62
|
115.30
115.30
|
|
0.68
0.59
|
08:02:42
07.07.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
17.61
17.62
|
17.61
17.61
|
|
-0.01
-0.03
|
08:04:46
07.07.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
322.40
320.95
|
324.95
320.40
|
|
1.45
0.45
|
18:33:06
07.07.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
8.11
8.11
|
8.11
8.11
|
|
0.00
0.00
|
08:37:37
07.07.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
97.50
97.50
|
97.50
97.50
|
|
0.00
0.00
|
08:15:26
07.07.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
67.25
67.10
|
67.25
67.25
|
|
0.15
0.22
|
08:00:31
07.07.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
165.65
166.05
|
166.00
165.65
|
|
-0.40
-0.24
|
21:47:10
07.07.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
26.72
26.58
|
26.86
26.20
|
|
0.14
0.53
|
23:20:00
07.07.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.00
3.00
|
3.00
3.00
|
|
0.00
0.00
|
07:36:32
07.07.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
150.40
151.38
|
152.52
150.32
|
|
-0.98
-0.65
|
21:54:02
07.07.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
151.30
151.40
|
152.72
151.30
|
|
-0.10
-0.07
|
20:42:56
07.07.2025
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Alvarion Ltd.
IL0010844582
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
07.07.2025
|
Handeln
|
Amazon
US0231351067
|
190.28
188.34
|
191.64
188.00
|
|
1.94
1.03
|
21:57:49
07.07.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
79.50
80.00
|
79.50
79.50
|
|
-0.50
-0.63
|
08:05:46
07.07.2025
|
Handeln
|
AMERCO Inc.
US0235861004
|
51.50
51.50
|
51.50
51.50
|
|
0.00
0.00
|
08:05:46
07.07.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
24.06.2025
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
8.55
8.65
|
8.65
8.55
|
|
-0.10
-1.16
|
18:22:03
07.07.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
33.26
33.34
|
33.96
33.26
|
|
-0.08
-0.24
|
08:07:30
07.07.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
47.60
47.40
|
47.60
47.60
|
|
0.20
0.42
|
08:20:40
07.07.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
60.77
62.05
|
62.04
60.00
|
|
-1.28
-2.06
|
23:20:00
07.07.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.22
3.07
|
3.25
3.07
|
|
0.15
4.89
|
23:20:00
07.07.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
252.55
254.15
|
254.05
251.30
|
|
-1.60
-0.63
|
15:35:12
07.07.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
18.66
18.66
|
18.66
18.66
|
|
0.00
0.00
|
08:04:46
07.07.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
3.74
3.74
|
3.74
3.74
|
|
0.00
0.00
|
08:04:46
07.07.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
7.70
8.00
|
7.90
7.70
|
|
-0.30
-3.75
|
21:55:01
07.07.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
9.45
9.45
|
9.45
9.45
|
|
0.00
0.00
|
08:15:26
07.07.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
314.70
316.00
|
314.70
314.70
|
|
-1.30
-0.41
|
08:20:02
07.07.2025
|
Handeln
|
Apple Inc.
US0378331005
|
179.24
180.28
|
184.00
178.42
|
|
-1.04
-0.58
|
21:55:09
07.07.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
162.24
160.00
|
162.24
159.50
|
|
2.24
1.40
|
18:42:14
07.07.2025
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
400.00
|
23:20:00
12.05.2025
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
664.00
674.00
|
664.00
662.00
|
|
-10.00
-1.48
|
11:16:04
07.07.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
22.00
21.80
|
22.00
21.60
|
|
0.20
0.92
|
11:42:08
07.07.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
10.10
10.10
|
10.10
10.10
|
|
0.00
0.00
|
08:20:41
07.07.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
27.58
27.58
|
27.58
27.58
|
|
0.00
0.00
|
08:04:46
07.07.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
270.75
267.00
|
273.35
266.95
|
|
3.75
1.40
|
16:03:10
07.07.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
1.79
1.79
|
1.79
1.79
|
|
0.00
0.11
|
08:04:46
07.07.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
77.00
74.20
|
77.30
74.00
|
|
2.80
3.77
|
18:35:46
07.07.2025
|
Handeln
|