1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.43
5.39
|
5.49
5.27
|
|
0.04
0.74
|
02:00:00
16.09.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
63.30
63.34
|
63.70
63.07
|
|
-0.04
-0.06
|
02:00:00
16.09.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
1.87
1.80
|
0.00
0.00
|
|
0.07
4.04
|
15:29:02
15.09.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
69.46
71.74
|
0.00
0.00
|
|
-2.28
-3.18
|
08:00:17
15.09.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
113.70
111.60
|
0.00
0.00
|
|
2.10
1.88
|
08:10:19
15.09.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
20.00
22.59
|
0.00
0.00
|
|
-2.59
-11.47
|
08:10:19
15.09.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
294.30
297.85
|
0.00
0.00
|
|
-3.55
-1.19
|
20:49:57
15.09.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
8.50
8.81
|
0.00
0.00
|
|
-0.31
-3.56
|
16:28:05
15.09.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
89.50
98.50
|
0.00
0.00
|
|
-9.00
-9.14
|
08:07:06
15.09.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
65.15
65.55
|
0.00
0.00
|
|
-0.40
-0.61
|
13:31:49
15.09.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
110.90
114.55
|
0.00
0.00
|
|
-3.65
-3.19
|
21:48:50
15.09.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
23.27
22.76
|
23.53
22.76
|
|
0.51
2.24
|
02:00:00
16.09.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.20
3.20
|
3.20
3.20
|
|
0.00
0.00
|
07:34:13
15.09.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
212.00
205.70
|
0.00
0.00
|
|
6.30
3.06
|
21:17:33
15.09.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
211.65
205.75
|
0.00
0.00
|
|
5.90
2.87
|
21:10:35
15.09.2025
|
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
0.00
|
23:20:00
11.08.2025
|
Handeln
|
Amazon
US0231351067
|
197.16
194.28
|
0.00
0.00
|
|
2.88
1.48
|
21:12:25
15.09.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
86.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
09:24:07
15.08.2025
|
Handeln
|
AMERCO Inc.
US0235861004
|
48.00
62.50
|
0.00
0.00
|
|
-14.50
-23.20
|
08:08:20
15.09.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
15.60
16.40
|
0.00
0.00
|
|
-0.80
-4.88
|
08:20:01
15.09.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
48.25
45.32
|
0.00
0.00
|
|
2.93
6.47
|
08:07:09
15.09.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
58.00
54.50
|
0.00
0.00
|
|
3.50
6.42
|
08:00:16
15.09.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
34.21
34.55
|
34.80
33.51
|
|
-0.34
-0.98
|
02:00:00
16.09.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
2.96
2.85
|
2.96
2.86
|
|
0.11
3.86
|
02:00:00
16.09.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
233.75
242.15
|
0.00
0.00
|
|
-8.40
-3.47
|
21:55:34
15.09.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
21.50
20.41
|
0.00
0.00
|
|
1.09
5.34
|
08:10:19
15.09.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
7.75
4.92
|
0.00
0.00
|
|
2.83
57.52
|
08:10:19
15.09.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
8.80
8.75
|
0.00
0.00
|
|
0.05
0.57
|
21:55:02
15.09.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
7.35
7.20
|
0.00
0.00
|
|
0.15
2.08
|
08:07:09
15.09.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
200.45
199.08
|
0.00
0.00
|
|
1.37
0.69
|
21:33:48
15.09.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
143.64
140.50
|
0.00
0.00
|
|
3.14
2.23
|
15:40:15
15.09.2025
|
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
|
704.00
694.00
|
0.00
0.00
|
|
10.00
1.44
|
14:24:26
15.09.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
22.20
22.20
|
0.00
0.00
|
|
0.00
0.00
|
08:00:16
15.09.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
8.20
10.10
|
0.00
0.00
|
|
-1.90
-18.81
|
08:00:16
15.09.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
33.94
31.68
|
0.00
0.00
|
|
2.26
7.13
|
08:10:19
15.09.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
271.80
278.30
|
0.00
0.00
|
|
-6.50
-2.34
|
14:58:11
15.09.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
3.11
2.49
|
0.00
0.00
|
|
0.62
25.02
|
09:31:00
15.09.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
97.60
98.20
|
0.00
0.00
|
|
-0.60
-0.61
|
21:42:05
15.09.2025
|
Handeln
|