1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.40
4.41
|
4.45
4.31
|
|
-0.01
-0.23
|
02:00:00
08.10.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
60.58
60.89
|
61.46
60.50
|
|
-0.31
-0.51
|
02:00:00
08.10.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.71
2.74
|
0.00
0.00
|
|
-0.04
-1.28
|
21:50:34
07.10.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
88.04
71.56
|
0.00
0.00
|
|
16.48
23.03
|
08:00:11
07.10.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
114.02
112.86
|
0.00
0.00
|
|
1.16
1.03
|
08:05:50
07.10.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
19.88
22.59
|
0.00
0.00
|
|
-2.71
-12.00
|
09:05:39
24.09.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
297.10
297.10
|
0.00
0.00
|
|
0.00
0.00
|
17:32:18
07.10.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.56
8.50
|
0.00
0.00
|
|
-0.94
-11.06
|
09:05:27
07.10.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
92.00
90.50
|
0.00
0.00
|
|
1.50
1.66
|
08:05:07
07.10.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
65.65
66.40
|
0.00
0.00
|
|
-0.75
-1.13
|
21:55:02
07.10.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
111.40
109.40
|
0.00
0.00
|
|
2.00
1.83
|
21:49:49
07.10.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
25.30
25.32
|
25.34
24.90
|
|
-0.02
-0.08
|
02:00:00
08.10.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
4.00
3.60
|
0.00
0.00
|
|
0.40
11.11
|
08:18:22
06.10.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
211.50
213.75
|
0.00
0.00
|
|
-2.25
-1.05
|
21:39:12
07.10.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
212.75
214.40
|
0.00
0.00
|
|
-1.65
-0.77
|
20:17:14
07.10.2025
|
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
9’900.00
|
23:20:00
29.09.2025
|
Handeln
|
Amazon
US0231351067
|
190.10
188.66
|
0.00
0.00
|
|
1.44
0.76
|
21:40:24
07.10.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AMERCO Inc.
US0235861004
|
47.20
62.50
|
0.00
0.00
|
|
-15.30
-24.48
|
08:16:58
07.10.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
13.20
13.80
|
0.00
0.00
|
|
-0.60
-4.35
|
21:55:02
07.10.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
51.76
50.40
|
0.00
0.00
|
|
1.36
2.70
|
08:05:06
07.10.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
56.50
54.50
|
0.00
0.00
|
|
2.00
3.67
|
08:00:10
07.10.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
26.89
28.09
|
28.19
26.54
|
|
-1.20
-4.27
|
02:00:00
08.10.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.02
3.00
|
3.04
2.95
|
|
0.02
0.67
|
02:00:00
08.10.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
251.00
254.90
|
0.00
0.00
|
|
-3.90
-1.53
|
09:40:53
07.10.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
28.35
24.00
|
0.00
0.00
|
|
4.35
18.13
|
08:01:25
07.10.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
8.75
4.92
|
0.00
0.00
|
|
3.83
77.85
|
08:07:09
07.10.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
9.35
10.10
|
0.00
0.00
|
|
-0.75
-7.43
|
21:55:02
07.10.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
7.95
7.75
|
0.00
0.00
|
|
0.20
2.58
|
11:00:53
07.10.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
220.25
219.00
|
0.00
0.00
|
|
1.25
0.57
|
21:46:10
07.10.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
184.72
192.18
|
0.00
0.00
|
|
-7.46
-3.88
|
18:29:06
07.10.2025
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-80.00
|
23:20:00
25.09.2025
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
858.00
892.00
|
0.00
0.00
|
|
-34.00
-3.81
|
21:42:10
07.10.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
22.60
22.20
|
0.00
0.00
|
|
0.40
1.80
|
08:00:11
07.10.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
8.15
10.10
|
0.00
0.00
|
|
-1.95
-19.31
|
08:00:10
07.10.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
41.44
39.86
|
0.00
0.00
|
|
1.58
3.96
|
11:06:15
07.10.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
276.00
273.50
|
0.00
0.00
|
|
2.50
0.91
|
15:30:58
07.10.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
4.71
4.34
|
0.00
0.00
|
|
0.37
8.52
|
10:07:00
07.10.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
120.60
127.40
|
0.00
0.00
|
|
-6.80
-5.34
|
20:56:59
07.10.2025
|
Handeln
|