1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.35
5.50
|
5.45
5.33
|
|
-0.15
-2.73
|
17:56:38
28.04.2025
|
1st Source Corp.
US3369011032
|
59.75
57.93
|
59.75
57.63
|
|
1.82
3.14
|
17:36:37
28.04.2025
|
3D Systems Corp.
US88554D2053
|
1.73
1.70
|
1.73
1.67
|
|
0.03
1.88
|
16:08:20
28.04.2025
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
76.18
75.34
|
76.18
76.18
|
|
0.84
1.11
|
08:04:38
28.04.2025
|
Abbott Laboratories
US0028241000
|
114.58
113.56
|
114.58
112.60
|
|
1.02
0.90
|
12:21:03
28.04.2025
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
12.80
13.03
|
12.80
12.80
|
|
-0.23
-1.73
|
08:26:00
28.04.2025
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
324.70
324.85
|
324.70
320.35
|
|
-0.15
-0.05
|
15:44:43
28.04.2025
|
ADTRAN Holdings Inc
US00486H1059
|
6.61
6.70
|
6.61
6.61
|
|
-0.08
-1.25
|
09:07:23
28.04.2025
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Agilysys Inc.
US00847J1051
|
65.00
65.00
|
65.00
65.00
|
|
0.00
0.00
|
08:24:54
28.04.2025
|
Akamai Inc.
US00971T1016
|
70.11
69.69
|
70.11
70.11
|
|
0.42
0.60
|
08:00:24
28.04.2025
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
158.80
160.30
|
158.80
158.80
|
|
-1.50
-0.94
|
08:04:01
28.04.2025
|
Alliance Resource Partners LP
US01877R1086
|
28.03
27.14
|
28.34
27.71
|
|
0.89
3.28
|
17:57:19
28.04.2025
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
2.80
3.50
|
2.80
2.80
|
|
-0.70
-20.00
|
08:02:14
28.04.2025
|
Alphabet A (ex Google)
US02079K3059
|
139.86
142.30
|
143.44
139.86
|
|
-2.44
-1.71
|
18:05:17
28.04.2025
|
Alphabet C (ex Google)
US02079K1079
|
141.86
144.24
|
145.00
141.86
|
|
-2.38
-1.65
|
17:47:03
28.04.2025
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Alvarion Ltd.
IL0010844582
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
22:20:00
24.03.2025
|
Amazon
US0231351067
|
163.34
166.70
|
167.82
163.34
|
|
-3.36
-2.02
|
18:03:16
28.04.2025
|
Amedisys Inc.
US0234361089
|
81.50
82.00
|
81.50
81.50
|
|
-0.50
-0.61
|
08:05:14
28.04.2025
|
AMERCO Inc.
US0235861004
|
52.00
53.00
|
52.00
52.00
|
|
-1.00
-1.89
|
08:05:14
28.04.2025
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
21.04.2025
|
American Eagle Outfitters Inc.
US02553E1064
|
9.75
9.85
|
9.75
9.75
|
|
-0.10
-1.02
|
08:20:02
28.04.2025
|
American Software Inc (A)
US0296831094
|
18.80
16.40
|
0.00
0.00
|
|
2.40
14.63
|
16:43:34
01.07.2021
|
American Superconductor Corp
US0301112076
|
17.82
17.99
|
17.82
17.63
|
|
-0.17
-0.92
|
16:32:47
28.04.2025
|
American Woodmark Corp.
US0305061097
|
51.00
50.50
|
51.00
51.00
|
|
0.50
0.99
|
08:04:38
28.04.2025
|
America's Car-Mart Inc.
US03062T1051
|
48.48
49.13
|
49.39
48.48
|
|
-0.65
-1.32
|
17:26:11
28.04.2025
|
AmeriServ Financial Inc.
US03074A1025
|
2.35
2.42
|
2.42
2.35
|
|
-0.07
-2.89
|
16:55:13
28.04.2025
|
Amgen Inc.
US0311621009
|
248.60
246.05
|
248.60
245.50
|
|
2.55
1.04
|
11:26:13
28.04.2025
|
Amkor Technology Inc.
US0316521006
|
15.31
15.41
|
15.31
15.31
|
|
-0.10
-0.65
|
08:26:00
28.04.2025
|
Amtech Systems Inc.
US0323325045
|
3.02
3.08
|
3.02
3.02
|
|
-0.06
-1.95
|
08:26:00
28.04.2025
|
AngioDynamics Inc.
US03475V1017
|
8.20
8.10
|
8.30
8.20
|
|
0.10
1.23
|
18:00:01
28.04.2025
|
Anglo American PLC
GB00B1XZS820
|
25.16
25.08
|
25.16
25.01
|
|
0.08
0.32
|
09:40:25
28.04.2025
|
Anika Therapeutics Inc.
US0352551081
|
12.60
12.60
|
12.60
12.60
|
|
0.00
0.00
|
08:24:54
28.04.2025
|
ANSYS Inc.
US03662Q1058
|
279.80
278.50
|
279.80
279.80
|
|
1.30
0.47
|
08:20:02
28.04.2025
|
Apple Inc.
US0378331005
|
182.70
184.00
|
185.72
182.70
|
|
-1.30
-0.71
|
17:30:49
28.04.2025
|
Applied Materials Inc.
US0382221051
|
130.00
131.68
|
133.60
130.00
|
|
-1.68
-1.28
|
18:11:47
28.04.2025
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
22:20:00
12.03.2025
|
ASML Holding NV NY Registered Shs
USN070592100
|
594.00
584.00
|
594.00
594.00
|
|
10.00
1.71
|
08:26:00
28.04.2025
|
Associated Banc-Corp.
US0454871056
|
19.30
19.30
|
19.30
19.30
|
|
0.00
0.00
|
08:04:38
28.04.2025
|
Astro-Med Inc.
US04638F1084
|
7.10
7.10
|
7.10
7.10
|
|
0.00
0.00
|
08:04:38
28.04.2025
|
Astronics Corp.
US0464331083
|
19.14
18.67
|
19.14
19.14
|
|
0.47
2.52
|
08:26:00
28.04.2025
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
236.60
239.90
|
236.60
236.35
|
|
-3.30
-1.38
|
09:45:58
28.04.2025
|
AXT Inc.
US00246W1036
|
1.25
1.20
|
1.25
1.25
|
|
0.04
3.65
|
08:26:00
28.04.2025
|
Baidu.com Inc.
US0567521085
|
78.70
80.20
|
79.60
78.70
|
|
-1.50
-1.87
|
17:11:22
28.04.2025
|