Bassett Furniture Industries Inc.
US0702031040
|
18.74
18.85
|
19.19
18.74
|
|
-0.11
-0.58
|
22:00:00
28.08.2026
|
Handeln
|
BE Semiconductor Industries N.V. (NY reg.)
US0733201034
|
191.00
192.00
|
191.00
191.00
|
|
-1.00
-0.52
|
08:04:53
28.08.2026
|
Handeln
|
Bed Bath & Beyond Inc.
US0758961009
|
0.08
0.11
|
0.00
0.00
|
|
-0.03
-28.27
|
00:20:00
30.09.2023
|
Handeln
|
Biogen Inc
US09062X1037
|
186.82
186.08
|
188.98
186.82
|
|
0.74
0.40
|
15:43:10
28.08.2026
|
Handeln
|
Biomarin Pharmaceutical Inc.
US09061G1013
|
55.62
56.36
|
55.62
55.62
|
|
-0.74
-1.31
|
08:08:30
28.08.2026
|
Handeln
|
Blackbaud Inc.
US09227Q1004
|
40.80
40.60
|
41.40
40.80
|
|
0.20
0.49
|
15:43:10
28.08.2026
|
Handeln
|
BlackBerry Ltd
CA09228F1036
|
7.48
7.42
|
7.51
7.45
|
|
0.07
0.88
|
15:20:37
28.08.2026
|
Handeln
|
BOK Financial Corp.
US05561Q2012
|
118.00
118.00
|
118.00
118.00
|
|
0.00
0.00
|
08:02:28
28.08.2026
|
Handeln
|
Capital City Bank Group Inc.
US1396741050
|
42.20
42.20
|
42.20
42.20
|
|
0.00
0.00
|
08:02:27
28.08.2026
|
Handeln
|
Capitol Federal Financial Inc
US14057J1016
|
7.25
7.25
|
7.25
7.25
|
|
0.00
0.00
|
08:02:28
28.08.2026
|
Handeln
|
Cathay General Bancorp
US1491501045
|
52.50
53.00
|
52.50
52.50
|
|
-0.50
-0.94
|
08:02:27
28.08.2026
|
Handeln
|
Central Garden & Pet Co.
US1535271068
|
36.00
36.60
|
36.00
36.00
|
|
-0.60
-1.64
|
08:02:27
28.08.2026
|
Handeln
|
Century Aluminum Co.
US1564311082
|
39.99
39.40
|
40.03
39.46
|
|
0.59
1.50
|
21:55:02
28.08.2026
|
Handeln
|
Century Casinos Inc.
US1564921005
|
1.08
1.05
|
1.08
1.05
|
|
0.03
2.86
|
21:55:49
28.08.2026
|
Handeln
|
Ceragon Networks Ltd.
IL0010851660
|
1.82
1.76
|
1.82
1.82
|
|
0.05
2.95
|
08:02:30
28.08.2026
|
Handeln
|
Cerus Corp.
US1570851014
|
2.32
2.34
|
2.32
2.32
|
|
-0.02
-0.85
|
08:08:29
28.08.2026
|
Handeln
|
Ceva Inc.
US1572101053
|
24.00
23.60
|
24.00
24.00
|
|
0.40
1.69
|
08:02:30
28.08.2026
|
Handeln
|
Check Point Software Ltd.
IL0010824113
|
118.80
114.05
|
119.90
113.15
|
|
4.75
4.16
|
21:55:02
28.08.2026
|
Handeln
|
CIENA Corp.
US1717793095
|
332.00
362.30
|
337.00
332.00
|
|
-30.30
-8.36
|
18:09:30
28.08.2026
|
Handeln
|
Cintas Corp.
US1729081059
|
174.68
175.70
|
174.68
174.68
|
|
-1.02
-0.58
|
08:08:29
28.08.2026
|
Handeln
|
Cirrus Logic Inc.
US1727551004
|
94.56
94.56
|
94.56
94.56
|
|
0.00
0.00
|
08:02:30
28.08.2026
|
Handeln
|
City Holding Co.
US1778351056
|
143.46
143.18
|
144.00
142.81
|
|
0.28
0.20
|
22:00:00
28.08.2026
|
Handeln
|
Cogent Communications Holdings Inc
US19239V3024
|
7.43
7.53
|
8.01
7.43
|
|
-0.09
-1.25
|
21:40:35
28.08.2026
|
Handeln
|
Cognex Corp.
US1924221039
|
54.38
52.96
|
54.38
54.38
|
|
1.42
2.68
|
08:01:23
28.08.2026
|
Handeln
|
Columbia Banking System Inc.
US1972361026
|
25.80
26.20
|
26.20
25.80
|
|
-0.40
-1.53
|
21:40:35
28.08.2026
|
Handeln
|
Columbia Sportswear Co.
US1985161066
|
48.40
49.60
|
48.40
48.40
|
|
-1.20
-2.42
|
08:02:30
28.08.2026
|
Handeln
|
Comcast Corp. (Class A)
US20030N1019
|
23.21
22.70
|
23.21
22.41
|
|
0.51
2.22
|
21:40:35
28.08.2026
|
Handeln
|
Commerce BancAkties Inc.
US2005251036
|
49.20
49.60
|
49.20
49.20
|
|
-0.40
-0.81
|
08:02:27
28.08.2026
|
Handeln
|
Commercial Vehicle Group Inc.
US2026081057
|
2.68
2.60
|
2.68
2.68
|
|
0.08
3.08
|
08:02:27
28.08.2026
|
Handeln
|
Compugen Ltd.
IL0010852080
|
2.60
2.76
|
2.75
2.59
|
|
-0.16
-5.80
|
22:00:00
28.08.2026
|
Handeln
|
Comtech Telecommunications Corp.
US2058262096
|
1.48
1.50
|
1.48
1.48
|
|
-0.02
-1.33
|
08:08:29
28.08.2026
|
Handeln
|
Consumer Portfolio Services Inc.
US2105021008
|
8.00
8.10
|
8.00
8.00
|
|
-0.10
-1.23
|
08:02:27
28.08.2026
|
Handeln
|
Corcept Therapeutics Inc.
US2183521028
|
98.16
100.15
|
101.75
98.10
|
|
-1.99
-1.99
|
21:59:13
28.08.2026
|
Handeln
|
Costco Wholesale Corp.
US22160K1051
|
806.20
815.00
|
806.20
806.20
|
|
-8.80
-1.08
|
08:02:14
28.08.2026
|
Handeln
|
Covenant Transport Inc.
US22284P1057
|
30.20
30.40
|
30.20
30.20
|
|
-0.20
-0.66
|
08:02:27
28.08.2026
|
Handeln
|
Credit Acceptance Corp.
US2253101016
|
510.00
505.00
|
510.00
510.00
|
|
5.00
0.99
|
08:02:27
28.08.2026
|
Handeln
|
CRESUD S.A. (spons. ADRs)
US2264061068
|
9.40
9.50
|
9.60
9.35
|
|
-0.10
-1.05
|
21:55:02
28.08.2026
|
Handeln
|
Cumulus Media Inc Registered Shs -A-
US2310828015
|
0.12
0.11
|
0.00
0.00
|
|
0.01
9.09
|
23:57:11
29.05.2025
|
Handeln
|
Daktronics Inc.
US2342641097
|
16.70
16.70
|
16.70
16.70
|
|
0.00
0.00
|
08:08:30
28.08.2026
|
Handeln
|
Dassault Systèmes S.A. (Spons. ADRS)
US2375451083
|
23.00
23.00
|
23.00
22.80
|
|
0.00
0.00
|
21:40:35
28.08.2026
|
Handeln
|
Deckers Outdoor Corp.
US2435371073
|
75.90
74.00
|
75.90
74.02
|
|
1.90
2.57
|
21:55:02
28.08.2026
|
Handeln
|
Deltagen Inc.
US24783R1032
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
05.06.2026
|
Handeln
|
DENTSPLY SIRONA Inc
US24906P1093
|
9.53
9.39
|
9.53
9.28
|
|
0.14
1.47
|
21:40:35
28.08.2026
|
Handeln
|
DexCom Inc.
US2521311074
|
78.20
76.40
|
78.20
76.20
|
|
1.80
2.36
|
21:55:02
28.08.2026
|
Handeln
|
Digi International
US2537981027
|
65.50
64.50
|
65.50
65.50
|
|
1.00
1.55
|
08:18:11
28.08.2026
|
Handeln
|
Dish Network Corp.
US25470M1099
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Dixie Group Inc.
US2555191004
|
0.44
0.41
|
0.44
0.42
|
|
0.03
7.24
|
23:20:00
28.08.2026
|
Handeln
|
Donegal Group Inc. (A)
US2577012014
|
19.24
18.98
|
19.25
18.98
|
|
0.26
1.37
|
22:00:00
28.08.2026
|
Handeln
|
Donegal Group Inc. (B)
US2577013004
|
24.60
23.65
|
24.60
23.35
|
|
0.95
4.02
|
22:00:00
28.08.2026
|
Handeln
|
Dorel Industries Inc.
CA25822C2058
|
0.95
0.92
|
0.95
0.95
|
|
0.04
3.83
|
08:08:30
28.08.2026
|
Handeln
|
