1-800-FLOWERS.COM Inc.
US68243Q1067
|
6.90
6.75
|
6.90
6.90
|
|
0.15
2.22
|
08:08:23
04.10.2024
|
1st Source Corp.
US3369011032
|
58.76
57.86
|
58.95
58.29
|
|
0.90
1.56
|
02:00:00
05.10.2024
|
3D Systems Corp.
US88554D2053
|
2.60
2.51
|
2.60
2.47
|
|
0.10
3.91
|
19:36:59
04.10.2024
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
96.66
97.36
|
96.66
96.66
|
|
-0.70
-0.72
|
08:02:31
04.10.2024
|
Abbott Laboratories
US0028241000
|
102.68
102.68
|
102.68
101.42
|
|
0.00
0.00
|
15:32:56
04.10.2024
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
13.25
13.60
|
13.25
13.25
|
|
-0.35
-2.57
|
08:12:12
04.10.2024
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
462.30
458.60
|
464.30
453.85
|
|
3.70
0.81
|
20:39:03
04.10.2024
|
ADTRAN Holdings Inc
US00486H1059
|
5.28
5.26
|
5.28
5.28
|
|
0.02
0.38
|
09:05:19
04.10.2024
|
Agenus Inc
US00847G7051
|
0.44
0.45
|
0.00
0.00
|
|
0.00
-0.58
|
02:00:00
12.04.2024
|
Agilysys Inc.
US00847J1051
|
95.00
95.00
|
95.00
95.00
|
|
0.00
0.00
|
08:02:28
04.10.2024
|
Akamai Inc.
US00971T1016
|
92.10
90.85
|
92.10
90.75
|
|
1.25
1.38
|
15:29:28
04.10.2024
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
209.50
215.20
|
209.50
209.50
|
|
-5.70
-2.65
|
09:29:39
04.10.2024
|
Alliance Resource Partners LP
US01877R1086
|
25.32
25.13
|
25.40
25.17
|
|
0.19
0.76
|
02:00:00
05.10.2024
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
7.70
7.80
|
7.70
7.70
|
|
-0.10
-1.28
|
08:02:07
04.10.2024
|
Alphabet A (ex Google)
US02079K3059
|
151.34
150.74
|
153.08
150.36
|
|
0.60
0.40
|
20:24:10
04.10.2024
|
Alphabet C (ex Google)
US02079K1079
|
152.84
151.64
|
153.56
151.62
|
|
1.20
0.79
|
19:09:56
04.10.2024
|
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
0.00
|
23:20:00
28.08.2024
|
Amazon
US0231351067
|
169.66
165.58
|
170.50
166.20
|
|
4.08
2.46
|
21:47:19
04.10.2024
|
Amedisys Inc.
US0234361089
|
85.50
85.50
|
85.50
85.50
|
|
0.00
0.00
|
08:13:16
04.10.2024
|
AMERCO Inc.
US0235861004
|
69.00
70.00
|
69.00
69.00
|
|
-1.00
-1.43
|
08:13:16
04.10.2024
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
23:20:00
26.09.2024
|
American Eagle Outfitters Inc.
US02553E1064
|
19.50
19.80
|
19.50
19.50
|
|
-0.30
-1.52
|
08:20:01
04.10.2024
|
American Software Inc (A)
US0296831094
|
9.95
8.30
|
0.00
0.00
|
|
1.65
19.88
|
08:08:16
01.10.2024
|
American Superconductor Corp
US0301112076
|
20.86
19.63
|
20.86
19.43
|
|
1.24
6.29
|
16:38:00
04.10.2024
|
American Woodmark Corp.
US0305061097
|
83.50
84.00
|
83.50
83.50
|
|
-0.50
-0.60
|
08:02:28
04.10.2024
|
America's Car-Mart Inc.
US03062T1051
|
42.38
40.47
|
42.63
41.03
|
|
1.91
4.72
|
02:00:00
05.10.2024
|
AmeriServ Financial Inc.
US03074A1025
|
2.60
2.60
|
2.64
2.60
|
|
0.00
0.00
|
02:00:00
05.10.2024
|
Amgen Inc.
US0311621009
|
290.70
288.65
|
290.70
284.95
|
|
2.05
0.71
|
21:35:41
04.10.2024
|
Amkor Technology Inc.
US0316521006
|
27.23
26.77
|
27.23
27.23
|
|
0.46
1.72
|
08:12:12
04.10.2024
|
Amtech Systems Inc.
US0323325045
|
5.15
5.20
|
5.15
5.15
|
|
-0.05
-0.96
|
08:12:12
04.10.2024
|
AngioDynamics Inc.
US03475V1017
|
5.40
5.40
|
5.65
5.40
|
|
0.00
0.00
|
15:46:15
04.10.2024
|
Anglo American PLC
GB00B1XZS820
|
28.48
29.41
|
28.48
28.48
|
|
-0.93
-3.16
|
08:06:41
04.10.2024
|
Anika Therapeutics Inc.
US0352551081
|
22.80
22.60
|
22.80
22.80
|
|
0.20
0.88
|
08:02:28
04.10.2024
|
ANSYS Inc.
US03662Q1058
|
283.30
285.90
|
283.30
283.30
|
|
-2.60
-0.91
|
08:20:01
04.10.2024
|
Apple Inc.
US0378331005
|
205.20
202.95
|
207.85
204.20
|
|
2.25
1.11
|
19:42:32
04.10.2024
|
Applied Materials Inc.
US0382221051
|
180.30
180.42
|
180.30
180.30
|
|
-0.12
-0.07
|
08:12:12
04.10.2024
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
23:20:00
26.08.2024
|
Arundel AG
CH0002271010
|
0.12
0.15
|
0.00
0.00
|
|
-0.03
-18.20
|
14:44:18
23.08.2024
|
ASML Holding NV NY Registered Shs
USN070592100
|
758.00
746.00
|
758.00
748.00
|
|
12.00
1.61
|
12:07:33
04.10.2024
|
Associated Banc-Corp.
US0454871056
|
18.50
18.50
|
18.50
18.50
|
|
0.00
0.00
|
08:02:28
04.10.2024
|
Astro-Med Inc.
US04638F1084
|
12.00
12.10
|
12.00
12.00
|
|
-0.10
-0.83
|
08:02:28
04.10.2024
|
Astronics Corp.
US0464331083
|
17.40
17.80
|
17.40
17.40
|
|
-0.40
-2.25
|
08:12:12
04.10.2024
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
243.45
243.55
|
243.45
243.45
|
|
-0.10
-0.04
|
08:04:43
04.10.2024
|
AXT Inc.
US00246W1036
|
2.19
2.10
|
2.19
2.19
|
|
0.09
4.29
|
08:12:12
04.10.2024
|
