1-800-FLOWERS.COM Inc.
US68243Q1067
|
2.75
2.59
|
2.77
2.58
|
|
0.16
6.18
|
23:20:00
14.10.2026
|
Handeln
|
1st Source Corp.
US3369011032
|
84.33
84.06
|
84.33
82.91
|
|
0.27
0.32
|
23:20:00
14.10.2026
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.74
2.80
|
2.79
2.74
|
|
-0.06
-2.29
|
15:25:02
14.10.2026
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
76.04
74.26
|
76.04
76.04
|
|
1.78
2.40
|
08:02:28
14.10.2026
|
Handeln
|
Abbott Laboratories
US0028241000
|
93.14
91.54
|
93.14
91.26
|
|
1.60
1.75
|
13:53:28
14.10.2026
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
16.51
17.21
|
16.51
16.51
|
|
-0.71
-4.10
|
08:03:20
14.10.2026
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
214.35
211.05
|
215.75
209.35
|
|
3.30
1.56
|
16:20:57
14.10.2026
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
6.02
6.28
|
6.02
6.02
|
|
-0.25
-4.03
|
09:03:13
14.10.2026
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
97.50
93.00
|
97.50
96.50
|
|
4.50
4.84
|
15:32:09
14.10.2026
|
Handeln
|
Akamai Inc.
US00971T1016
|
81.86
89.35
|
89.07
81.76
|
|
-7.49
-8.38
|
21:55:02
14.10.2026
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
126.75
124.25
|
126.75
126.75
|
|
2.50
2.01
|
08:02:09
14.10.2026
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
24.87
25.18
|
25.20
24.80
|
|
-0.31
-1.23
|
23:20:00
14.10.2026
|
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
|
311.40
315.90
|
321.55
311.30
|
|
-4.50
-1.42
|
21:11:48
14.10.2026
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
308.35
312.10
|
318.00
308.35
|
|
-3.75
-1.20
|
20:04:03
14.10.2026
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Amazon
US0231351067
|
227.00
231.15
|
233.40
227.00
|
|
-4.15
-1.80
|
21:12:59
14.10.2026
|
Handeln
|
AMERCO Inc.
US0235861004
|
48.80
49.60
|
48.80
48.80
|
|
-0.80
-1.61
|
08:05:06
14.10.2026
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
15.62
15.82
|
15.77
15.48
|
|
-0.21
-1.30
|
21:55:02
14.10.2026
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
23.00
25.97
|
25.47
23.00
|
|
-2.97
-11.44
|
20:30:38
14.10.2026
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
1.36
1.47
|
1.45
1.26
|
|
-0.11
-7.17
|
23:20:00
14.10.2026
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
4.55
4.35
|
4.55
4.32
|
|
0.20
4.60
|
23:20:00
14.10.2026
|
Handeln
|
Amgen Inc.
US0311621009
|
376.70
373.00
|
376.70
358.50
|
|
3.70
0.99
|
15:41:10
14.10.2026
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
40.00
42.47
|
42.21
40.00
|
|
-2.47
-5.82
|
19:27:57
14.10.2026
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
13.90
14.00
|
13.90
13.50
|
|
-0.10
-0.71
|
13:40:30
14.10.2026
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
9.90
9.65
|
10.20
9.60
|
|
0.25
2.59
|
21:55:02
14.10.2026
|
Handeln
|
Anglo American PLC
GB00BTK05J60
|
49.00
49.09
|
49.00
49.00
|
|
-0.09
-0.18
|
08:04:48
14.10.2026
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
17.30
17.30
|
17.30
17.30
|
|
0.00
0.00
|
08:01:16
14.10.2026
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
308.25
304.90
|
311.35
305.10
|
|
3.35
1.10
|
21:42:27
14.10.2026
|
Handeln
|
Applied Materials Inc.
US0382221051
|
400.00
408.00
|
412.70
400.00
|
|
-8.00
-1.96
|
20:39:44
14.10.2026
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
02.09.2026
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
1’505.00
1’515.00
|
1’570.00
1’490.00
|
|
-10.00
-0.66
|
21:47:41
14.10.2026
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
24.60
24.80
|
24.60
24.60
|
|
-0.20
-0.81
|
08:02:28
14.10.2026
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Astronics Corp.
US0464331083
|
55.50
55.50
|
55.50
55.50
|
|
0.00
0.00
|
08:03:20
14.10.2026
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
203.35
204.85
|
203.35
203.35
|
|
-1.50
-0.73
|
08:02:28
14.10.2026
|
Handeln
|
AXT Inc.
US00246W1036
|
56.62
55.60
|
56.62
56.62
|
|
1.02
1.83
|
08:03:20
14.10.2026
|
Handeln
|
Baidu.com Inc.
US0567521085
|
73.60
74.10
|
75.10
73.50
|
|
-0.50
-0.67
|
21:25:30
14.10.2026
|
Handeln
|
Ballard Power Inc.
CA0585861085
|
1.52
1.57
|
1.62
1.51
|
|
-0.06
-3.56
|
21:55:02
14.10.2026
|
Handeln
|
Banner Corp.
US06652V2088
|
66.35
66.60
|
66.51
65.54
|
|
-0.25
-0.38
|
23:20:00
14.10.2026
|
Handeln
|
Barrett Business Services Inc.
US0684631080
|
28.20
28.20
|
28.20
28.20
|
|
0.00
0.00
|
08:01:16
14.10.2026
|
Handeln
|
