1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.43
5.62
|
0.00
0.00
|
|
-0.19
-3.38
|
02:00:00
16.07.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
62.76
64.83
|
0.00
0.00
|
|
-2.07
-3.19
|
02:00:00
16.07.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
1.37
1.43
|
1.37
1.37
|
|
-0.06
-3.85
|
09:15:02
16.07.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
63.14
63.28
|
63.14
63.14
|
|
-0.14
-0.22
|
08:02:29
16.07.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
112.60
112.00
|
112.60
112.60
|
|
0.60
0.54
|
08:02:01
16.07.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
18.77
18.63
|
18.77
18.77
|
|
0.14
0.75
|
08:02:01
16.07.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
312.15
314.95
|
312.15
311.40
|
|
-2.80
-0.89
|
09:15:02
16.07.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.60
7.78
|
7.60
7.60
|
|
-0.19
-2.42
|
09:03:49
16.07.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
96.00
97.50
|
96.00
96.00
|
|
-1.50
-1.54
|
08:03:00
16.07.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
65.70
66.00
|
65.70
65.70
|
|
-0.30
-0.45
|
08:20:02
16.07.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
164.00
166.00
|
164.00
164.00
|
|
-2.00
-1.20
|
08:01:00
16.07.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
26.94
27.23
|
0.00
0.00
|
|
-0.29
-1.07
|
02:00:00
16.07.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.20
3.20
|
3.20
3.20
|
|
0.00
0.00
|
07:30:44
16.07.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
156.56
157.70
|
156.56
156.30
|
|
-1.14
-0.72
|
09:39:47
16.07.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
157.60
159.48
|
157.66
157.34
|
|
-1.88
-1.18
|
09:49:01
16.07.2025
|
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
-99.00
|
23:20:00
07.07.2025
|
Handeln
|
Amazon
US0231351067
|
194.56
195.92
|
194.88
193.90
|
|
-1.36
-0.69
|
09:45:55
16.07.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
82.00
82.00
|
82.00
82.00
|
|
0.00
0.00
|
08:02:55
16.07.2025
|
Handeln
|
AMERCO Inc.
US0235861004
|
51.50
51.50
|
51.50
51.50
|
|
0.00
0.00
|
08:02:55
16.07.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
8.60
8.65
|
8.60
8.60
|
|
-0.05
-0.58
|
08:20:02
16.07.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
34.87
34.86
|
34.87
34.87
|
|
0.01
0.03
|
08:03:00
16.07.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
45.00
47.60
|
45.00
45.00
|
|
-2.60
-5.46
|
08:02:29
16.07.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
57.26
60.38
|
0.00
0.00
|
|
-3.12
-5.17
|
02:00:00
16.07.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.15
3.20
|
0.00
0.00
|
|
-0.05
-1.56
|
02:00:00
16.07.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
250.75
256.25
|
250.75
250.75
|
|
-5.50
-2.15
|
08:02:01
16.07.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
18.35
18.09
|
18.35
18.35
|
|
0.26
1.44
|
08:02:01
16.07.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
3.88
3.90
|
3.88
3.88
|
|
-0.02
-0.51
|
08:02:01
16.07.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
7.25
7.35
|
7.25
7.25
|
|
-0.10
-1.36
|
08:05:02
16.07.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
9.40
9.85
|
9.40
9.40
|
|
-0.45
-4.57
|
08:03:00
16.07.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
335.90
328.90
|
335.90
335.90
|
|
7.00
2.13
|
08:20:02
16.07.2025
|
Handeln
|
Apple Inc.
US0378331005
|
180.08
181.00
|
180.32
179.78
|
|
-0.92
-0.51
|
09:53:35
16.07.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
165.00
172.46
|
172.54
165.00
|
|
-7.46
-4.33
|
09:16:12
16.07.2025
|
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
|
652.00
712.00
|
692.00
652.00
|
|
-60.00
-8.43
|
09:17:35
16.07.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
21.20
22.00
|
21.20
21.20
|
|
-0.80
-3.64
|
08:02:29
16.07.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
9.55
9.60
|
9.55
9.55
|
|
-0.05
-0.52
|
08:02:29
16.07.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
30.26
30.58
|
30.26
30.26
|
|
-0.32
-1.05
|
08:02:01
16.07.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
247.50
250.40
|
247.50
247.50
|
|
-2.90
-1.16
|
08:03:00
16.07.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
2.02
1.95
|
2.02
2.02
|
|
0.07
3.44
|
08:02:01
16.07.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
77.40
81.00
|
79.00
77.40
|
|
-3.60
-4.44
|
09:45:01
16.07.2025
|
Handeln
|