1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.60
4.86
|
4.86
4.59
|
|
-0.26
-5.35
|
22:30:00
30.09.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
61.56
61.56
|
61.78
60.68
|
|
0.00
0.00
|
22:30:00
30.09.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.45
2.54
|
2.66
2.45
|
|
-0.09
-3.43
|
18:34:03
30.09.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
77.30
77.32
|
77.30
77.30
|
|
-0.02
-0.03
|
08:00:59
30.09.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
113.42
112.96
|
113.42
113.06
|
|
0.46
0.41
|
17:53:22
30.09.2025
|
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
|
300.00
308.45
|
306.75
300.00
|
|
-8.45
-2.74
|
18:55:08
30.09.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.80
7.86
|
7.80
7.80
|
|
-0.06
-0.74
|
08:40:01
30.09.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
87.50
89.50
|
87.50
87.50
|
|
-2.00
-2.23
|
08:05:26
30.09.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
65.21
64.78
|
65.21
65.21
|
|
0.43
0.66
|
08:00:29
30.09.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
105.90
107.80
|
106.15
105.90
|
|
-1.90
-1.76
|
21:48:16
30.09.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
25.29
25.02
|
25.50
24.95
|
|
0.27
1.06
|
22:30:00
30.09.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.30
3.20
|
3.30
3.30
|
|
0.10
3.13
|
07:37:51
30.09.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
206.70
207.80
|
208.45
204.25
|
|
-1.10
-0.53
|
21:44:06
30.09.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
205.85
212.00
|
208.40
204.60
|
|
-6.15
-2.90
|
19:49:48
30.09.2025
|
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
|
187.28
189.50
|
189.58
185.64
|
|
-2.22
-1.17
|
21:50:26
30.09.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
86.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
09:24:07
15.08.2025
|
Handeln
|
AMERCO Inc.
US0235861004
|
48.00
48.00
|
48.00
48.00
|
|
0.00
0.00
|
08:12:27
30.09.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
14.70
15.40
|
14.70
14.70
|
|
-0.70
-4.55
|
08:20:02
30.09.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
51.68
50.72
|
51.68
51.68
|
|
0.96
1.89
|
08:00:59
30.09.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
57.50
59.00
|
57.50
57.50
|
|
-1.50
-2.54
|
08:00:59
30.09.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
29.21
29.39
|
29.50
28.08
|
|
-0.18
-0.61
|
22:30:00
30.09.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
2.90
2.98
|
3.01
2.90
|
|
-0.08
-2.68
|
22:30:00
30.09.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
240.65
233.80
|
240.65
233.05
|
|
6.85
2.93
|
18:44:42
30.09.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
24.00
25.29
|
24.06
24.00
|
|
-1.29
-5.10
|
11:05:55
30.09.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
7.75
7.90
|
7.75
7.75
|
|
-0.15
-1.90
|
08:01:36
30.09.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
9.30
9.00
|
9.30
9.00
|
|
0.30
3.33
|
21:55:01
30.09.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
7.75
7.65
|
7.75
7.75
|
|
0.10
1.31
|
08:05:26
30.09.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
216.50
216.75
|
218.00
215.70
|
|
-0.25
-0.12
|
21:08:31
30.09.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
174.62
177.70
|
174.62
173.88
|
|
-3.08
-1.73
|
21:17:49
30.09.2025
|
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
|
828.00
824.00
|
828.00
820.00
|
|
4.00
0.49
|
18:27:02
30.09.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
21.80
22.00
|
21.80
21.80
|
|
-0.20
-0.91
|
08:00:59
30.09.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
8.15
8.25
|
8.15
8.15
|
|
-0.10
-1.21
|
08:00:59
30.09.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
37.42
38.28
|
37.42
37.42
|
|
-0.86
-2.25
|
08:01:36
30.09.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
270.00
275.55
|
274.10
270.00
|
|
-5.55
-2.01
|
16:23:42
30.09.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
4.18
3.98
|
4.18
4.18
|
|
0.20
4.98
|
08:01:36
30.09.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
111.00
115.20
|
117.40
111.00
|
|
-4.20
-3.65
|
18:40:28
30.09.2025
|
Handeln
|