1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.40
4.41
|
4.43
4.31
|
|
-0.02
-0.34
|
17:18:05
07.10.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
61.41
60.89
|
61.46
61.05
|
|
0.52
0.85
|
17:07:48
07.10.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
3.00
2.74
|
3.00
2.66
|
|
0.26
9.33
|
16:21:54
07.10.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
88.04
83.56
|
88.04
88.04
|
|
4.48
5.36
|
08:00:11
07.10.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
114.02
114.50
|
114.02
114.02
|
|
-0.48
-0.42
|
08:05:50
07.10.2025
|
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
|
297.10
297.10
|
305.00
295.85
|
|
0.00
0.00
|
17:32:18
07.10.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.56
7.86
|
7.56
7.56
|
|
-0.30
-3.84
|
09:05:27
07.10.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
92.00
89.00
|
92.00
92.00
|
|
3.00
3.37
|
08:05:07
07.10.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
67.06
66.81
|
67.06
66.71
|
|
0.25
0.37
|
15:41:02
07.10.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
114.20
111.05
|
114.20
110.85
|
|
3.15
2.84
|
13:04:45
07.10.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
25.06
25.32
|
25.34
25.06
|
|
-0.26
-1.03
|
17:19:07
07.10.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
4.00
3.60
|
0.00
0.00
|
|
0.40
11.11
|
08:18:22
06.10.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
211.75
213.75
|
214.20
211.75
|
|
-2.00
-0.94
|
17:27:05
07.10.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
213.85
214.40
|
214.80
213.60
|
|
-0.55
-0.26
|
16:38:31
07.10.2025
|
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
|
189.74
188.66
|
190.98
188.60
|
|
1.08
0.57
|
17:34:54
07.10.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AMERCO Inc.
US0235861004
|
47.20
47.60
|
47.20
47.20
|
|
-0.40
-0.84
|
08:16:58
07.10.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
13.20
13.40
|
13.40
13.20
|
|
-0.20
-1.49
|
17:18:21
07.10.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
51.76
51.80
|
51.76
51.76
|
|
-0.04
-0.08
|
08:05:06
07.10.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
56.50
57.50
|
56.50
56.50
|
|
-1.00
-1.74
|
08:00:10
07.10.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
26.83
28.09
|
28.19
26.75
|
|
-1.26
-4.49
|
17:19:14
07.10.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.04
3.00
|
3.04
3.00
|
|
0.04
1.33
|
16:46:43
07.10.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
251.00
253.25
|
251.00
250.70
|
|
-2.25
-0.89
|
09:40:53
07.10.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
28.35
24.85
|
28.35
28.35
|
|
3.50
14.08
|
08:01:25
07.10.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
8.75
7.70
|
8.75
8.75
|
|
1.05
13.64
|
08:07:09
07.10.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
9.30
9.45
|
9.50
9.30
|
|
-0.15
-1.59
|
17:00:01
07.10.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
7.95
7.70
|
7.95
7.90
|
|
0.25
3.25
|
11:00:53
07.10.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
219.80
219.00
|
220.55
218.75
|
|
0.80
0.37
|
17:19:13
07.10.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
191.52
192.18
|
192.50
190.38
|
|
-0.66
-0.34
|
13:37:36
07.10.2025
|
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
|
878.00
892.00
|
898.00
878.00
|
|
-14.00
-1.57
|
17:21:32
07.10.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
22.60
22.00
|
22.60
22.60
|
|
0.60
2.73
|
08:00:11
07.10.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
8.15
8.05
|
8.15
8.15
|
|
0.10
1.24
|
08:00:10
07.10.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
41.44
40.26
|
41.44
41.14
|
|
1.18
2.93
|
11:06:15
07.10.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
276.00
273.50
|
277.75
275.95
|
|
2.50
0.91
|
15:30:58
07.10.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
4.71
4.32
|
4.71
4.54
|
|
0.40
9.22
|
10:07:00
07.10.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
122.40
127.40
|
125.20
122.20
|
|
-5.00
-3.92
|
17:20:59
07.10.2025
|
Handeln
|