Bassett Furniture Industries Inc.
US0702031040
|
19.00
19.12
|
19.41
18.93
|
|
-0.12
-0.63
|
23:20:00
17.08.2026
|
Handeln
|
BE Semiconductor Industries N.V. (NY reg.)
US0733201034
|
232.00
238.00
|
232.00
232.00
|
|
-6.00
-2.52
|
08:07:38
17.08.2026
|
Handeln
|
Bed Bath & Beyond Inc.
US0758961009
|
0.08
0.11
|
0.00
0.00
|
|
-0.03
-28.27
|
00:20:00
30.09.2023
|
Handeln
|
Biogen Inc
US09062X1037
|
179.12
179.64
|
179.12
179.04
|
|
-0.52
-0.29
|
15:07:58
17.08.2026
|
Handeln
|
Biomarin Pharmaceutical Inc.
US09061G1013
|
57.72
58.04
|
57.84
57.72
|
|
-0.32
-0.55
|
15:56:41
17.08.2026
|
Handeln
|
Blackbaud Inc.
US09227Q1004
|
38.60
38.80
|
38.60
38.60
|
|
-0.20
-0.52
|
10:28:13
17.08.2026
|
Handeln
|
BlackBerry Ltd
CA09228F1036
|
7.56
7.79
|
7.75
7.56
|
|
-0.23
-2.95
|
16:05:46
17.08.2026
|
Handeln
|
BOK Financial Corp.
US05561Q2012
|
126.00
126.00
|
126.00
126.00
|
|
0.00
0.00
|
08:00:21
17.08.2026
|
Handeln
|
Capital City Bank Group Inc.
US1396741050
|
43.00
43.40
|
43.00
43.00
|
|
-0.40
-0.92
|
08:12:47
17.08.2026
|
Handeln
|
Capitol Federal Financial Inc
US14057J1016
|
7.40
7.45
|
7.40
7.40
|
|
-0.05
-0.67
|
08:12:47
17.08.2026
|
Handeln
|
Cathay General Bancorp
US1491501045
|
56.00
55.50
|
56.00
56.00
|
|
0.50
0.90
|
08:12:47
17.08.2026
|
Handeln
|
Central Garden & Pet Co.
US1535271068
|
37.00
37.80
|
37.00
37.00
|
|
-0.80
-2.12
|
08:12:47
17.08.2026
|
Handeln
|
Century Aluminum Co.
US1564311082
|
40.74
40.31
|
40.74
40.12
|
|
0.43
1.07
|
21:55:02
17.08.2026
|
Handeln
|
Century Casinos Inc.
US1564921005
|
1.09
1.07
|
1.09
1.09
|
|
0.02
1.87
|
08:12:47
17.08.2026
|
Handeln
|
Ceragon Networks Ltd.
IL0010851660
|
1.91
1.87
|
1.91
1.88
|
|
0.04
2.19
|
13:17:26
17.08.2026
|
Handeln
|
Cerus Corp.
US1570851014
|
2.54
2.44
|
2.54
2.54
|
|
0.10
4.10
|
08:12:47
17.08.2026
|
Handeln
|
Ceva Inc.
US1572101053
|
28.40
26.00
|
28.40
28.40
|
|
2.40
9.23
|
09:56:13
17.08.2026
|
Handeln
|
Check Point Software Ltd.
IL0010824113
|
109.70
113.60
|
113.40
109.70
|
|
-3.90
-3.43
|
21:55:02
17.08.2026
|
Handeln
|
CIENA Corp.
US1717793095
|
397.90
390.00
|
398.10
364.90
|
|
7.90
2.03
|
18:20:44
17.08.2026
|
Handeln
|
Cintas Corp.
US1729081059
|
170.54
172.82
|
171.56
170.54
|
|
-2.28
-1.32
|
12:43:18
17.08.2026
|
Handeln
|
Cirrus Logic Inc.
US1727551004
|
104.05
104.50
|
104.05
104.05
|
|
-0.45
-0.43
|
09:56:13
17.08.2026
|
Handeln
|
City Holding Co.
US1778351056
|
145.69
147.28
|
147.37
145.69
|
|
-1.59
-1.08
|
23:20:00
17.08.2026
|
Handeln
|
Cogent Communications Holdings Inc
US19239V3024
|
8.66
9.12
|
9.43
8.66
|
|
-0.46
-5.04
|
21:43:33
17.08.2026
|
Handeln
|
Cognex Corp.
US1924221039
|
56.96
53.74
|
56.96
56.96
|
|
3.22
5.99
|
09:56:13
17.08.2026
|
Handeln
|
Columbia Banking System Inc.
US1972361026
|
27.80
28.20
|
28.00
27.80
|
|
-0.40
-1.42
|
21:43:33
17.08.2026
|
Handeln
|
Columbia Sportswear Co.
US1985161066
|
49.00
49.60
|
49.00
49.00
|
|
-0.60
-1.21
|
09:56:13
17.08.2026
|
Handeln
|
Comcast Corp. (Class A)
US20030N1019
|
22.02
22.53
|
22.69
22.02
|
|
-0.51
-2.26
|
21:43:33
17.08.2026
|
Handeln
|
Commerce BancAkties Inc.
US2005251036
|
52.00
51.50
|
52.00
52.00
|
|
0.50
0.97
|
08:12:47
17.08.2026
|
Handeln
|
Commercial Vehicle Group Inc.
US2026081057
|
2.76
2.72
|
2.76
2.76
|
|
0.04
1.47
|
08:00:22
17.08.2026
|
Handeln
|
Compugen Ltd.
IL0010852080
|
2.35
2.41
|
2.40
2.33
|
|
-0.06
-2.49
|
23:20:00
17.08.2026
|
Handeln
|
Computer Programs and Systems Inc. (CPSI)
US2053061030
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Comtech Telecommunications Corp.
US2058262096
|
1.51
1.50
|
1.51
1.51
|
|
0.01
0.67
|
08:12:47
17.08.2026
|
Handeln
|
Consumer Portfolio Services Inc.
US2105021008
|
8.20
8.30
|
8.20
8.20
|
|
-0.10
-1.20
|
08:12:45
17.08.2026
|
Handeln
|
Corcept Therapeutics Inc.
US2183521028
|
100.70
98.68
|
100.70
97.74
|
|
2.02
2.05
|
21:43:33
17.08.2026
|
Handeln
|
Costco Wholesale Corp.
US22160K1051
|
821.50
829.20
|
824.50
821.50
|
|
-7.70
-0.93
|
15:34:56
17.08.2026
|
Handeln
|
Covenant Transport Inc.
US22284P1057
|
30.00
29.80
|
30.00
30.00
|
|
0.20
0.67
|
08:12:47
17.08.2026
|
Handeln
|
Credit Acceptance Corp.
US2253101016
|
500.00
494.00
|
500.00
500.00
|
|
6.00
1.21
|
08:12:47
17.08.2026
|
Handeln
|
CRESUD S.A. (spons. ADRs)
US2264061068
|
9.05
9.00
|
9.05
8.90
|
|
0.05
0.56
|
21:20:29
17.08.2026
|
Handeln
|
Cumulus Media Inc Registered Shs -A-
US2310828015
|
0.00
0.01
|
0.00
0.00
|
|
0.00
-34.27
|
23:20:00
14.08.2026
|
Handeln
|
Daktronics Inc.
US2342641097
|
17.50
17.50
|
17.50
17.50
|
|
0.00
0.00
|
08:12:47
17.08.2026
|
Handeln
|
Dassault Systèmes S.A. (Spons. ADRS)
US2375451083
|
21.20
21.60
|
21.40
21.20
|
|
-0.40
-1.85
|
21:43:33
17.08.2026
|
Handeln
|
Deckers Outdoor Corp.
US2435371073
|
77.88
80.50
|
80.42
77.66
|
|
-2.62
-3.25
|
21:55:02
17.08.2026
|
Handeln
|
Deltagen Inc.
US24783R1032
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
05.06.2026
|
Handeln
|
DENTSPLY SIRONA Inc
US24906P1093
|
9.60
9.96
|
9.84
9.60
|
|
-0.37
-3.67
|
21:43:33
17.08.2026
|
Handeln
|
DexCom Inc.
US2521311074
|
76.40
77.20
|
77.00
76.20
|
|
-0.80
-1.04
|
21:55:02
17.08.2026
|
Handeln
|
Digi International
US2537981027
|
72.50
72.50
|
72.50
72.50
|
|
0.00
0.00
|
09:57:14
17.08.2026
|
Handeln
|
Dish Network Corp.
US25470M1099
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Dixie Group Inc.
US2555191004
|
0.44
0.43
|
0.45
0.44
|
|
0.01
2.39
|
23:20:00
17.08.2026
|
Handeln
|
Donegal Group Inc. (A)
US2577012014
|
18.46
18.75
|
18.95
18.41
|
|
-0.29
-1.55
|
23:20:00
17.08.2026
|
Handeln
|
Donegal Group Inc. (B)
US2577013004
|
24.74
24.08
|
24.75
23.01
|
|
0.66
2.74
|
23:20:00
17.08.2026
|
Handeln
|
