1-800-FLOWERS.COM Inc.
US68243Q1067
|
3.98
4.08
|
4.12
3.94
|
|
-0.10
-2.45
|
21:27:50
17.08.2026
|
Handeln
|
1st Source Corp.
US3369011032
|
88.11
88.60
|
88.70
87.91
|
|
-0.49
-0.55
|
21:10:03
17.08.2026
|
Handeln
|
3D Systems Corp.
US88554D2053
|
3.15
3.06
|
3.15
3.13
|
|
0.09
2.81
|
15:25:01
17.08.2026
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
75.56
75.22
|
75.56
75.56
|
|
0.34
0.45
|
08:00:21
17.08.2026
|
Handeln
|
Abbott Laboratories
US0028241000
|
95.12
96.04
|
95.12
95.12
|
|
-0.92
-0.96
|
09:56:13
17.08.2026
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
24.20
24.41
|
24.20
24.20
|
|
-0.21
-0.86
|
09:56:13
17.08.2026
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
220.00
226.55
|
228.55
220.00
|
|
-6.55
-2.89
|
16:46:41
17.08.2026
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.33
6.93
|
7.33
7.22
|
|
0.40
5.77
|
19:54:42
17.08.2026
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
98.00
98.50
|
98.00
98.00
|
|
-0.50
-0.51
|
08:12:47
17.08.2026
|
Handeln
|
Akamai Inc.
US00971T1016
|
105.66
107.78
|
107.62
105.38
|
|
-2.12
-1.97
|
19:40:01
17.08.2026
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
148.35
155.40
|
155.05
148.35
|
|
-7.05
-4.54
|
21:43:33
17.08.2026
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
25.76
25.42
|
25.98
25.50
|
|
0.34
1.34
|
21:30:06
17.08.2026
|
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
|
296.80
298.20
|
300.90
295.70
|
|
-1.40
-0.47
|
21:41:20
17.08.2026
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
294.50
295.80
|
298.80
294.50
|
|
-1.30
-0.44
|
21:32:30
17.08.2026
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Amazon
US0231351067
|
224.50
227.55
|
229.95
223.15
|
|
-3.05
-1.34
|
20:34:23
17.08.2026
|
Handeln
|
AMERCO Inc.
US0235861004
|
62.50
63.00
|
63.00
62.50
|
|
-0.50
-0.79
|
15:44:25
17.08.2026
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
13.96
13.87
|
14.03
13.80
|
|
0.09
0.65
|
19:55:01
17.08.2026
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
27.54
27.04
|
27.54
27.54
|
|
0.50
1.85
|
08:12:47
17.08.2026
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
3.17
3.09
|
3.29
3.06
|
|
0.08
2.59
|
21:19:37
17.08.2026
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
5.23
5.01
|
5.23
5.00
|
|
0.22
4.39
|
21:28:41
17.08.2026
|
Handeln
|
Amgen Inc.
US0311621009
|
361.70
357.80
|
361.70
357.00
|
|
3.90
1.09
|
18:48:11
17.08.2026
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
52.44
50.31
|
52.44
51.43
|
|
2.13
4.23
|
11:09:21
17.08.2026
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
14.00
13.60
|
14.00
14.00
|
|
0.40
2.94
|
09:56:13
17.08.2026
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
13.30
13.60
|
13.50
13.20
|
|
-0.30
-2.21
|
19:55:01
17.08.2026
|
Handeln
|
Anglo American PLC
GB00BTK05J60
|
45.60
44.79
|
45.60
45.52
|
|
0.81
1.81
|
15:01:18
17.08.2026
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
17.50
17.70
|
17.50
17.50
|
|
-0.20
-1.13
|
08:12:47
17.08.2026
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
264.05
264.40
|
265.25
261.65
|
|
-0.35
-0.13
|
20:57:12
17.08.2026
|
Handeln
|
Applied Materials Inc.
US0382221051
|
463.00
433.10
|
463.25
440.00
|
|
29.90
6.90
|
18:07:37
17.08.2026
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
06.07.2026
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
1’635.00
1’585.00
|
1’635.00
1’635.00
|
|
50.00
3.15
|
09:46:57
17.08.2026
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
27.00
26.80
|
27.00
27.00
|
|
0.20
0.75
|
08:00:22
17.08.2026
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
24.80
24.80
|
24.80
24.80
|
|
0.00
0.00
|
08:00:21
17.08.2026
|
Handeln
|
Astronics Corp.
US0464331083
|
79.50
80.00
|
79.50
79.50
|
|
-0.50
-0.63
|
09:56:13
17.08.2026
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
216.95
221.45
|
216.95
216.95
|
|
-4.50
-2.03
|
08:12:47
17.08.2026
|
Handeln
|
AXT Inc.
US00246W1036
|
83.20
70.20
|
83.20
72.08
|
|
13.00
18.52
|
21:18:28
17.08.2026
|
Handeln
|
Baidu.com Inc.
US0567521085
|
88.20
89.70
|
89.20
88.00
|
|
-1.50
-1.67
|
17:04:21
17.08.2026
|
Handeln
|
Ballard Power Inc.
CA0585861085
|
2.23
2.32
|
2.36
2.22
|
|
-0.09
-3.80
|
19:55:01
17.08.2026
|
Handeln
|
Banner Corp.
US06652V2088
|
73.54
74.01
|
74.30
73.20
|
|
-0.47
-0.64
|
21:30:11
17.08.2026
|
Handeln
|
Barrett Business Services Inc.
US0684631080
|
27.60
28.40
|
27.60
27.60
|
|
-0.80
-2.82
|
08:00:22
17.08.2026
|
Handeln
|
