1-800-FLOWERS.COM Inc.
US68243Q1067
|
3.56
3.55
|
3.71
3.50
|
|
0.01
0.28
|
02:00:00
27.06.2026
|
Handeln
|
1st Source Corp.
US3369011032
|
81.96
81.19
|
82.99
81.04
|
|
0.77
0.95
|
02:00:00
27.06.2026
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.51
2.63
|
2.56
2.51
|
|
-0.12
-4.49
|
15:25:02
26.06.2026
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
113.55
118.15
|
113.55
113.55
|
|
-4.60
-3.89
|
08:00:19
26.06.2026
|
Handeln
|
Abbott Laboratories
US0028241000
|
81.52
82.24
|
81.52
81.52
|
|
-0.72
-0.88
|
08:05:59
26.06.2026
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
20.51
20.55
|
20.51
20.51
|
|
-0.04
-0.19
|
08:05:59
26.06.2026
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
176.22
171.62
|
176.30
169.92
|
|
4.60
2.68
|
21:12:12
26.06.2026
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
12.20
12.25
|
12.20
11.95
|
|
-0.05
-0.39
|
21:50:50
26.06.2026
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
86.50
82.00
|
86.50
86.50
|
|
4.50
5.49
|
08:04:46
26.06.2026
|
Handeln
|
Akamai Inc.
US00971T1016
|
99.28
98.91
|
99.28
97.99
|
|
0.37
0.37
|
21:55:02
26.06.2026
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
153.30
151.60
|
153.30
151.20
|
|
1.70
1.12
|
21:45:15
26.06.2026
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
24.48
24.43
|
24.58
24.40
|
|
0.05
0.20
|
02:00:00
27.06.2026
|
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
|
299.50
300.60
|
300.95
294.90
|
|
-1.10
-0.37
|
20:29:28
26.06.2026
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
298.75
299.70
|
301.35
293.30
|
|
-0.95
-0.32
|
20:42:12
26.06.2026
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Amazon
US0231351067
|
204.05
199.92
|
204.05
197.98
|
|
4.13
2.07
|
21:59:00
26.06.2026
|
Handeln
|
Amedisys Inc.
US0234361089
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AMERCO Inc.
US0235861004
|
57.00
55.50
|
57.00
57.00
|
|
1.50
2.70
|
08:04:57
26.06.2026
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
15.60
15.87
|
15.71
15.40
|
|
-0.27
-1.67
|
21:55:02
26.06.2026
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
34.60
36.76
|
34.60
34.34
|
|
-2.16
-5.88
|
10:27:58
26.06.2026
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
2.60
3.79
|
3.55
2.28
|
|
-1.19
-31.40
|
02:00:00
27.06.2026
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.90
3.82
|
3.90
3.82
|
|
0.08
2.09
|
02:00:00
27.06.2026
|
Handeln
|
Amgen Inc.
US0311621009
|
313.15
306.40
|
313.15
311.10
|
|
6.75
2.20
|
11:09:12
26.06.2026
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
73.06
76.38
|
73.06
72.40
|
|
-3.32
-4.35
|
11:21:07
26.06.2026
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
17.70
18.10
|
17.70
17.70
|
|
-0.40
-2.21
|
08:05:59
26.06.2026
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
11.70
11.80
|
11.80
11.60
|
|
-0.10
-0.85
|
21:55:02
26.06.2026
|
Handeln
|
Anglo American PLC
GB00BTK05J60
|
42.93
43.68
|
43.14
42.93
|
|
-0.75
-1.72
|
16:09:59
26.06.2026
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
12.20
12.30
|
12.20
12.20
|
|
-0.10
-0.81
|
08:00:19
26.06.2026
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
250.40
242.90
|
250.40
240.75
|
|
7.50
3.09
|
21:53:13
26.06.2026
|
Handeln
|
Applied Materials Inc.
US0382221051
|
547.00
565.10
|
580.20
547.00
|
|
-18.10
-3.20
|
21:57:09
26.06.2026
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
15.06.2026
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
1’575.00
1’600.00
|
1’580.00
1’570.00
|
|
-25.00
-1.56
|
15:56:51
26.06.2026
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
25.80
25.80
|
25.80
25.80
|
|
0.00
0.00
|
08:00:19
26.06.2026
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
25.00
25.00
|
25.00
25.00
|
|
0.00
0.00
|
08:00:19
26.06.2026
|
Handeln
|
Astronics Corp.
US0464331083
|
76.50
74.00
|
76.50
76.50
|
|
2.50
3.38
|
08:02:17
26.06.2026
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
167.36
169.30
|
167.38
166.50
|
|
-1.94
-1.15
|
11:35:04
26.06.2026
|
Handeln
|
AXT Inc.
US00246W1036
|
57.08
59.92
|
59.90
57.08
|
|
-2.84
-4.74
|
14:43:33
26.06.2026
|
Handeln
|
Baidu.com Inc.
US0567521085
|
90.00
91.00
|
90.00
88.00
|
|
-1.00
-1.10
|
16:46:43
26.06.2026
|
Handeln
|
Ballard Power Inc.
CA0585861085
|
3.14
3.18
|
3.20
3.03
|
|
-0.04
-1.26
|
21:55:02
26.06.2026
|
Handeln
|
Banner Corp.
US06652V2088
|
67.78
67.94
|
68.37
67.41
|
|
-0.16
-0.24
|
02:00:00
27.06.2026
|
Handeln
|
