1-800-FLOWERS.COM Inc.
US68243Q1067
|
3.73
3.58
|
3.74
3.56
|
|
0.15
4.19
|
02:00:00
05.09.2026
|
Handeln
|
1st Source Corp.
US3369011032
|
87.23
86.65
|
87.28
86.13
|
|
0.58
0.67
|
02:00:00
05.09.2026
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.78
2.86
|
2.80
2.78
|
|
-0.07
-2.52
|
15:25:02
04.09.2026
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
66.58
63.82
|
66.58
66.58
|
|
2.76
4.32
|
08:09:05
04.09.2026
|
Handeln
|
Abbott Laboratories
US0028241000
|
92.78
96.58
|
93.24
92.78
|
|
-3.80
-3.93
|
12:07:23
04.09.2026
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
23.80
24.76
|
23.80
23.80
|
|
-0.96
-3.88
|
08:24:27
04.09.2026
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
231.00
245.25
|
239.10
228.50
|
|
-14.25
-5.81
|
21:29:11
04.09.2026
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
6.19
6.34
|
6.19
6.19
|
|
-0.15
-2.35
|
09:16:32
04.09.2026
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
97.50
97.00
|
97.50
97.50
|
|
0.50
0.52
|
08:09:05
04.09.2026
|
Handeln
|
Akamai Inc.
US00971T1016
|
90.04
91.13
|
92.16
89.74
|
|
-1.09
-1.20
|
21:55:02
04.09.2026
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
136.10
135.55
|
136.25
136.10
|
|
0.55
0.41
|
21:41:56
04.09.2026
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
26.48
26.27
|
26.54
26.25
|
|
0.21
0.80
|
02:00:00
05.09.2026
|
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
|
291.60
294.30
|
295.75
290.55
|
|
-2.70
-0.92
|
21:43:12
04.09.2026
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
290.80
291.45
|
292.95
290.80
|
|
-0.65
-0.22
|
15:58:21
04.09.2026
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Amazon
US0231351067
|
222.30
222.30
|
224.30
220.10
|
|
0.00
0.00
|
21:33:39
04.09.2026
|
Handeln
|
AMERCO Inc.
US0235861004
|
57.00
56.50
|
57.00
57.00
|
|
0.50
0.88
|
08:02:09
04.09.2026
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
14.84
14.61
|
14.84
14.29
|
|
0.23
1.54
|
21:55:01
04.09.2026
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
24.90
24.40
|
24.90
24.90
|
|
0.50
2.05
|
08:09:05
04.09.2026
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
2.40
2.21
|
2.44
2.19
|
|
0.19
8.60
|
02:00:00
05.09.2026
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
5.06
5.07
|
5.07
5.04
|
|
-0.01
-0.20
|
02:00:00
05.09.2026
|
Handeln
|
Amgen Inc.
US0311621009
|
377.40
382.60
|
378.10
377.40
|
|
-5.20
-1.36
|
18:55:55
04.09.2026
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
40.99
40.39
|
40.99
40.06
|
|
0.60
1.47
|
21:26:05
04.09.2026
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
12.10
12.40
|
12.10
12.10
|
|
-0.30
-2.42
|
08:24:27
04.09.2026
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
13.00
13.20
|
13.10
12.80
|
|
-0.20
-1.52
|
21:55:01
04.09.2026
|
Handeln
|
Anglo American PLC
GB00BTK05J60
|
48.44
48.35
|
48.45
48.44
|
|
0.09
0.19
|
11:12:59
04.09.2026
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
17.50
18.00
|
17.50
17.50
|
|
-0.50
-2.78
|
08:09:05
04.09.2026
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
275.85
281.85
|
282.80
274.25
|
|
-6.00
-2.13
|
21:57:25
04.09.2026
|
Handeln
|
Applied Materials Inc.
US0382221051
|
389.00
369.50
|
395.50
373.70
|
|
19.50
5.28
|
21:34:33
04.09.2026
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
02.09.2026
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
1’415.00
1’415.00
|
1’415.00
1’415.00
|
|
0.00
0.00
|
08:24:27
04.09.2026
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
26.20
25.40
|
26.20
26.20
|
|
0.80
3.15
|
08:09:05
04.09.2026
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Astronics Corp.
US0464331083
|
63.50
62.50
|
63.50
63.50
|
|
1.00
1.60
|
08:24:27
04.09.2026
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
206.60
209.50
|
206.60
202.70
|
|
-2.90
-1.38
|
09:24:45
04.09.2026
|
Handeln
|
AXT Inc.
US00246W1036
|
49.50
47.00
|
49.50
49.50
|
|
2.50
5.32
|
08:24:27
04.09.2026
|
Handeln
|
Baidu.com Inc.
US0567521085
|
84.30
80.70
|
84.40
83.40
|
|
3.60
4.46
|
13:42:44
04.09.2026
|
Handeln
|
Ballard Power Inc.
CA0585861085
|
2.01
1.95
|
2.02
1.95
|
|
0.05
2.71
|
21:55:01
04.09.2026
|
Handeln
|
Banner Corp.
US06652V2088
|
71.15
71.12
|
71.79
70.70
|
|
0.03
0.04
|
02:00:00
05.09.2026
|
Handeln
|
Barrett Business Services Inc.
US0684631080
|
29.00
29.00
|
29.00
29.00
|
|
0.00
0.00
|
08:09:05
04.09.2026
|
Handeln
|
