1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.62
5.73
|
5.70
5.60
|
|
-0.11
-1.92
|
02:00:00
12.07.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
64.09
65.13
|
64.82
64.09
|
|
-1.04
-1.60
|
02:00:00
12.07.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
1.50
1.51
|
1.52
1.50
|
|
-0.01
-0.46
|
20:08:51
11.07.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
67.78
65.00
|
67.78
67.78
|
|
2.78
4.28
|
08:04:40
11.07.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
113.80
112.92
|
113.80
113.80
|
|
0.88
0.78
|
08:00:33
11.07.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
18.70
18.21
|
18.70
18.70
|
|
0.50
2.72
|
08:00:33
11.07.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
311.10
317.20
|
319.15
311.10
|
|
-6.10
-1.92
|
20:41:07
11.07.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.56
7.79
|
7.56
7.56
|
|
-0.23
-2.93
|
09:05:59
11.07.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
97.50
96.50
|
97.50
97.50
|
|
1.00
1.04
|
08:04:41
11.07.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
67.82
68.14
|
67.82
67.51
|
|
-0.32
-0.47
|
14:34:06
11.07.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
172.65
173.15
|
173.10
172.65
|
|
-0.50
-0.29
|
21:38:20
11.07.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
27.33
26.85
|
27.42
26.75
|
|
0.48
1.79
|
02:00:00
12.07.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.00
3.80
|
3.30
3.00
|
|
-0.80
-21.05
|
14:55:47
11.07.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
154.48
152.06
|
155.00
150.94
|
|
2.42
1.59
|
20:56:16
11.07.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
155.40
152.98
|
155.50
151.84
|
|
2.42
1.58
|
19:28:22
11.07.2025
|
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
-99.00
|
23:20:00
07.07.2025
|
Handeln
|
Amazon
US0231351067
|
193.02
190.32
|
193.02
189.42
|
|
2.70
1.42
|
20:51:03
11.07.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
82.00
81.50
|
82.00
82.00
|
|
0.50
0.61
|
08:06:12
11.07.2025
|
Handeln
|
AMERCO Inc.
US0235861004
|
52.00
51.50
|
52.00
52.00
|
|
0.50
0.97
|
08:06:12
11.07.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
24.06.2025
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
8.50
8.50
|
8.50
8.50
|
|
0.00
0.00
|
08:20:03
11.07.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
33.61
33.47
|
33.61
33.61
|
|
0.14
0.42
|
08:04:40
11.07.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
48.80
47.80
|
48.80
48.80
|
|
1.00
2.09
|
08:04:41
11.07.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
59.44
61.18
|
60.90
58.67
|
|
-1.74
-2.84
|
02:00:00
12.07.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.14
3.29
|
3.29
3.14
|
|
-0.15
-4.56
|
02:00:00
12.07.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
253.90
251.10
|
255.60
253.90
|
|
2.80
1.12
|
15:35:37
11.07.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
18.52
18.58
|
18.52
18.52
|
|
-0.06
-0.32
|
08:00:33
11.07.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
4.10
4.04
|
4.10
4.10
|
|
0.06
1.49
|
08:00:33
11.07.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
7.80
7.95
|
7.95
7.65
|
|
-0.15
-1.89
|
21:55:01
11.07.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
10.00
9.40
|
10.00
10.00
|
|
0.60
6.38
|
08:04:40
11.07.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
318.30
310.20
|
318.30
318.30
|
|
8.10
2.61
|
08:20:03
11.07.2025
|
Handeln
|
Apple Inc.
US0378331005
|
180.72
181.60
|
181.30
179.48
|
|
-0.88
-0.48
|
21:55:57
11.07.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
167.10
170.20
|
168.70
167.10
|
|
-3.10
-1.82
|
12:45:11
11.07.2025
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
400.00
|
23:20:00
12.05.2025
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
686.00
680.00
|
688.00
686.00
|
|
6.00
0.88
|
16:35:14
11.07.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
22.00
21.60
|
22.00
22.00
|
|
0.40
1.85
|
08:04:41
11.07.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
9.80
9.65
|
9.80
9.80
|
|
0.15
1.55
|
08:04:40
11.07.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
26.50
26.96
|
26.50
26.50
|
|
-0.46
-1.71
|
08:00:33
11.07.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
244.30
245.25
|
245.40
244.25
|
|
-0.95
-0.39
|
13:11:31
11.07.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
1.90
1.85
|
1.90
1.90
|
|
0.05
2.64
|
08:00:33
11.07.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
74.40
75.10
|
77.00
74.40
|
|
-0.70
-0.93
|
21:47:00
11.07.2025
|
Handeln
|