1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.50
4.39
|
4.60
4.36
|
|
0.11
2.51
|
23:20:00
17.10.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
57.98
57.55
|
58.53
57.84
|
|
0.43
0.75
|
23:20:00
17.10.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.72
3.01
|
2.81
2.62
|
|
-0.29
-9.66
|
20:41:52
17.10.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
82.88
88.70
|
83.74
82.88
|
|
-5.82
-6.56
|
10:24:38
17.10.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
109.46
111.32
|
109.46
108.16
|
|
-1.86
-1.67
|
12:02:13
17.10.2025
|
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
|
286.90
280.00
|
287.20
276.50
|
|
6.90
2.46
|
21:22:02
17.10.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.94
7.86
|
7.94
7.94
|
|
0.08
1.02
|
09:08:43
17.10.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
92.00
94.50
|
92.00
92.00
|
|
-2.50
-2.65
|
08:15:34
17.10.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
62.56
62.23
|
62.67
62.01
|
|
0.33
0.53
|
21:55:02
17.10.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
111.35
110.35
|
111.35
108.90
|
|
1.00
0.91
|
21:42:02
17.10.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
24.05
24.49
|
24.49
24.01
|
|
-0.44
-1.80
|
23:20:00
17.10.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.20
3.30
|
3.20
3.20
|
|
-0.10
-3.03
|
07:33:05
17.10.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
217.05
215.30
|
217.60
210.30
|
|
1.75
0.81
|
21:57:24
17.10.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
217.65
215.00
|
217.65
210.65
|
|
2.65
1.23
|
21:30:17
17.10.2025
|
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
|
182.66
183.00
|
183.78
180.50
|
|
-0.34
-0.19
|
21:43:05
17.10.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AMERCO Inc.
US0235861004
|
46.40
46.60
|
46.40
46.40
|
|
-0.20
-0.43
|
08:24:48
17.10.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
12.80
12.70
|
12.90
12.60
|
|
0.10
0.79
|
21:55:02
17.10.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
53.48
56.84
|
53.48
50.92
|
|
-3.36
-5.91
|
14:39:32
17.10.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
55.00
57.50
|
55.00
55.00
|
|
-2.50
-4.35
|
08:03:05
17.10.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
24.87
25.36
|
25.73
24.86
|
|
-0.49
-1.93
|
23:20:00
17.10.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.01
3.05
|
3.27
2.96
|
|
-0.04
-1.31
|
23:20:00
17.10.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
250.30
255.20
|
250.30
250.30
|
|
-4.90
-1.92
|
08:01:59
17.10.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
25.35
27.47
|
26.55
25.35
|
|
-2.12
-7.72
|
11:07:59
17.10.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
6.50
7.05
|
6.50
6.50
|
|
-0.55
-7.80
|
08:01:59
17.10.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
9.75
9.90
|
9.95
9.65
|
|
-0.15
-1.52
|
21:55:02
17.10.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
7.75
7.75
|
7.75
7.75
|
|
0.00
0.00
|
08:15:33
17.10.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
217.00
211.30
|
217.00
208.10
|
|
5.70
2.70
|
21:39:17
17.10.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
191.86
195.50
|
191.86
191.24
|
|
-3.64
-1.86
|
10:58:44
17.10.2025
|
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
|
882.00
868.00
|
882.00
858.00
|
|
14.00
1.61
|
16:03:17
17.10.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
20.20
21.60
|
20.20
20.20
|
|
-1.40
-6.48
|
08:03:05
17.10.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
7.80
7.90
|
7.80
7.80
|
|
-0.10
-1.27
|
08:03:05
17.10.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
40.56
41.94
|
40.56
40.56
|
|
-1.38
-3.29
|
08:01:59
17.10.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
254.95
261.20
|
254.95
254.00
|
|
-6.25
-2.39
|
12:23:11
17.10.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
4.00
3.86
|
4.06
4.00
|
|
0.14
3.63
|
10:06:12
17.10.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
103.40
103.20
|
103.40
98.60
|
|
0.20
0.19
|
21:43:51
17.10.2025
|
Handeln
|