1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.11
4.08
|
4.16
4.00
|
|
0.03
0.74
|
02:00:00
18.07.2026
|
Handeln
|
1st Source Corp.
US3369011032
|
83.48
84.85
|
84.21
83.06
|
|
-1.37
-1.61
|
02:00:00
18.07.2026
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.37
2.53
|
2.41
2.37
|
|
-0.16
-6.25
|
15:25:02
17.07.2026
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
95.60
100.00
|
95.60
95.60
|
|
-4.40
-4.40
|
08:08:01
17.07.2026
|
Handeln
|
Abbott Laboratories
US0028241000
|
89.00
86.50
|
89.00
84.92
|
|
2.50
2.89
|
17:14:41
17.07.2026
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
22.02
22.44
|
22.02
22.02
|
|
-0.42
-1.87
|
08:03:35
17.07.2026
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
204.75
205.00
|
204.75
200.10
|
|
-0.25
-0.12
|
16:38:39
17.07.2026
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
10.00
10.01
|
10.00
10.00
|
|
-0.01
-0.08
|
09:08:17
17.07.2026
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
93.00
92.00
|
93.00
93.00
|
|
1.00
1.09
|
09:40:18
17.07.2026
|
Handeln
|
Akamai Inc.
US00971T1016
|
104.86
103.38
|
106.14
103.02
|
|
1.48
1.43
|
21:55:02
17.07.2026
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
153.00
156.40
|
153.00
152.50
|
|
-3.40
-2.17
|
21:40:26
17.07.2026
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
24.42
24.59
|
24.70
24.26
|
|
-0.17
-0.69
|
02:00:00
18.07.2026
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
5.35
6.25
|
0.00
0.00
|
|
-0.90
-14.40
|
12:31:05
01.03.2024
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
301.55
309.40
|
306.75
299.90
|
|
-7.85
-2.54
|
21:35:55
17.07.2026
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
302.05
308.75
|
305.95
300.00
|
|
-6.70
-2.17
|
15:58:58
17.07.2026
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Amazon
US0231351067
|
216.70
220.00
|
218.30
213.55
|
|
-3.30
-1.50
|
21:09:35
17.07.2026
|
Handeln
|
Amedisys Inc.
US0234361089
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AMERCO Inc.
US0235861004
|
61.50
59.50
|
61.50
61.50
|
|
2.00
3.36
|
08:15:57
17.07.2026
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
14.74
15.07
|
15.09
14.74
|
|
-0.33
-2.19
|
21:55:02
17.07.2026
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
28.83
30.28
|
28.86
27.97
|
|
-1.45
-4.79
|
16:20:28
17.07.2026
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
3.77
4.19
|
4.37
3.66
|
|
-0.42
-10.02
|
02:00:00
18.07.2026
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.90
3.89
|
3.90
3.85
|
|
0.01
0.26
|
02:00:00
18.07.2026
|
Handeln
|
Amgen Inc.
US0311621009
|
320.00
308.95
|
327.15
320.00
|
|
11.05
3.58
|
11:39:58
17.07.2026
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
52.98
58.76
|
52.98
52.39
|
|
-5.78
-9.84
|
15:16:00
17.07.2026
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
14.20
15.60
|
14.20
14.20
|
|
-1.40
-8.97
|
08:03:35
17.07.2026
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
11.80
12.20
|
12.10
11.80
|
|
-0.40
-3.28
|
21:55:02
17.07.2026
|
Handeln
|
Anglo American PLC
GB00BTK05J60
|
39.69
41.56
|
40.63
39.69
|
|
-1.87
-4.50
|
12:27:45
17.07.2026
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
13.20
13.20
|
13.20
13.20
|
|
0.00
0.00
|
08:01:33
17.07.2026
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
291.40
290.10
|
294.55
288.55
|
|
1.30
0.45
|
21:39:10
17.07.2026
|
Handeln
|
Applied Materials Inc.
US0382221051
|
467.50
493.00
|
472.00
448.00
|
|
-25.50
-5.17
|
21:00:11
17.07.2026
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
06.07.2026
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
1’560.00
1’570.00
|
1’560.00
1’520.00
|
|
-10.00
-0.64
|
19:36:07
17.07.2026
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
26.00
26.20
|
26.00
26.00
|
|
-0.20
-0.76
|
08:01:33
17.07.2026
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
24.80
24.80
|
24.80
24.80
|
|
0.00
0.00
|
08:01:33
17.07.2026
|
Handeln
|
Astronics Corp.
US0464331083
|
56.50
59.50
|
56.50
56.50
|
|
-3.00
-5.04
|
08:03:35
17.07.2026
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
186.68
181.00
|
186.68
186.68
|
|
5.68
3.14
|
08:06:24
17.07.2026
|
Handeln
|
AXT Inc.
US00246W1036
|
38.27
45.56
|
38.27
37.94
|
|
-7.29
-16.00
|
13:16:21
17.07.2026
|
Handeln
|
Baidu.com Inc.
US0567521085
|
94.00
99.20
|
95.80
94.00
|
|
-5.20
-5.24
|
17:01:40
17.07.2026
|
Handeln
|
Ballard Power Inc.
CA0585861085
|
2.35
2.38
|
2.46
2.35
|
|
-0.03
-1.18
|
21:55:02
17.07.2026
|
Handeln
|
Banner Corp.
US06652V2088
|
71.08
72.43
|
72.55
70.63
|
|
-1.35
-1.86
|
02:00:00
18.07.2026
|
Handeln
|
