Gladstone Commercial Corp.
US3765361080
|
9.59
9.47
|
9.59
9.59
|
|
0.12
1.27
|
08:14:59
13.01.2026
|
Handeln
|
Great Southern Bancorp Inc.
US3909051076
|
52.50
52.50
|
52.50
52.50
|
|
0.00
0.00
|
08:01:36
13.01.2026
|
Handeln
|
Grupo Financiero Galicia S.A. (Spons. ADRs)
US3999091008
|
46.00
47.80
|
46.60
46.00
|
|
-1.80
-3.77
|
19:26:07
13.01.2026
|
Handeln
|
Hancock Holding Co.
US4101201097
|
58.00
58.00
|
58.00
58.00
|
|
0.00
0.00
|
08:01:35
13.01.2026
|
Handeln
|
Harmonic Inc.
US4131601027
|
8.47
8.04
|
8.47
8.47
|
|
0.43
5.32
|
08:17:08
13.01.2026
|
Handeln
|
Harvard Bioscience Inc.
US4169061052
|
0.51
0.52
|
0.52
0.51
|
|
-0.01
-1.92
|
15:44:11
13.01.2026
|
Handeln
|
HealthStream Inc.
US42222N1037
|
19.10
18.70
|
19.10
19.10
|
|
0.40
2.14
|
08:05:21
13.01.2026
|
Handeln
|
Heartland Express Inc.
US4223471040
|
8.90
8.95
|
8.90
8.90
|
|
-0.05
-0.56
|
08:05:21
13.01.2026
|
Handeln
|
Heidrick & Struggles International Inc.
US4228191023
|
59.01
58.97
|
0.00
0.00
|
|
0.04
0.07
|
02:00:00
10.12.2025
|
Handeln
|
Henry Schein Inc.
US8064071025
|
65.02
66.12
|
65.02
65.02
|
|
-1.10
-1.66
|
08:17:08
13.01.2026
|
Handeln
|
Heritage Commerce Corp.
US4269271098
|
10.40
9.90
|
10.40
10.40
|
|
0.50
5.05
|
08:01:36
13.01.2026
|
Handeln
|
Heritage Financial Corp.
US42722X1063
|
23.98
24.07
|
24.17
23.87
|
|
-0.09
-0.37
|
19:34:25
13.01.2026
|
Handeln
|
Hooker Furniture Corp.
US4390381006
|
12.22
11.90
|
12.22
11.92
|
|
0.32
2.69
|
18:49:42
13.01.2026
|
Handeln
|
Hub Group Inc.
US4433201062
|
39.60
38.80
|
39.60
39.60
|
|
0.80
2.06
|
08:17:08
13.01.2026
|
Handeln
|
Huntington BancAkties Inc.
US4461501045
|
15.27
15.52
|
15.27
15.27
|
|
-0.25
-1.59
|
08:01:35
13.01.2026
|
Handeln
|
i-CABLE Communications Ltd. (Spons. ADRS)
US44934B1044
|
0.30
0.30
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
10.12.2025
|
Handeln
|
IDEXX Laboratories
US45168D1046
|
610.00
606.40
|
619.20
610.00
|
|
3.60
0.59
|
18:58:40
13.01.2026
|
Handeln
|
IMAX Corp.
CA45245E1097
|
29.00
28.80
|
29.00
29.00
|
|
0.20
0.69
|
08:05:21
13.01.2026
|
Handeln
|
ImmunoGen Inc.
US45253H1014
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Independent Bank Corp Michigan
US4538386099
|
32.76
32.76
|
32.85
32.56
|
|
0.00
0.00
|
19:35:16
13.01.2026
|
Handeln
|
Independent Bank Corp. (Massachusetts)
US4538361084
|
63.50
63.50
|
63.50
63.00
|
|
0.00
0.00
|
19:55:02
13.01.2026
|
Handeln
|
Infosys Ltd. (spons. ADRs)
US4567881085
|
15.10
15.25
|
15.10
15.10
|
|
-0.15
-0.98
|
15:25:02
13.01.2026
|
Handeln
|
Innodata Inc.
US4576422053
|
52.75
53.20
|
52.75
52.60
|
|
-0.45
-0.85
|
13:59:56
13.01.2026
|
Handeln
|
Integra LifeSciences Holdings Corp.
US4579852082
|
11.10
11.40
|
11.10
11.10
|
|
-0.30
-2.63
|
08:05:21
13.01.2026
|
Handeln
|
Intel Corp.
US4581401001
|
40.71
38.02
|
40.72
37.92
|
|
2.69
7.08
|
19:42:18
13.01.2026
|
Handeln
|
Inter Parfums Inc.
US4583341098
|
79.50
72.50
|
79.50
73.50
|
|
7.00
9.66
|
13:19:58
13.01.2026
|
Handeln
|
InterDigital IncShs
US45867G1013
|
264.00
264.00
|
264.00
264.00
|
|
0.00
0.00
|
08:05:41
13.01.2026
|
Handeln
|
Interplay Entertainment Corp.
US4606151078
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
11.11.2025
|
Handeln
|
inTest Corp.
US4611471008
|
6.70
6.60
|
6.70
6.70
|
|
0.10
1.52
|
15:25:01
13.01.2026
|
Handeln
|
Intevac Inc.
US4611481080
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Intuit Inc.
US4612021034
|
523.90
543.60
|
542.00
523.90
|
|
-19.70
-3.62
|
19:51:35
13.01.2026
|
Handeln
|
Intuitive Surgical Inc
US46120E6023
|
480.80
489.70
|
491.20
480.80
|
|
-8.90
-1.82
|
16:16:39
13.01.2026
|
Handeln
|
Ionis Pharmaceuticals Inc
US4622221004
|
69.52
68.56
|
69.52
69.52
|
|
0.96
1.40
|
08:05:21
13.01.2026
|
Handeln
|
J.B. Hunt Transportation Services Inc.
US4456581077
|
174.50
175.60
|
174.50
174.50
|
|
-1.10
-0.63
|
08:05:21
13.01.2026
|
Handeln
|
JAKKS Pacific Inc.
US47012E1064
|
0.71
0.81
|
0.00
0.00
|
|
-0.10
-12.34
|
03:00:00
10.07.2020
|
Handeln
|
JetBlue Airways Corp.
US4771431016
|
4.16
4.26
|
4.16
4.15
|
|
-0.10
-2.27
|
15:50:42
13.01.2026
|
Handeln
|
Kimball International Inc.
US4942741038
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
KLA-Tencor Corp.
US4824801009
|
1’233.40
1’222.80
|
1’263.80
1’230.20
|
|
10.60
0.87
|
19:55:01
13.01.2026
|
Handeln
|
Lakeland Financial Corp.
US5116561003
|
56.93
56.88
|
57.02
56.53
|
|
0.05
0.09
|
19:40:42
13.01.2026
|
Handeln
|
Lam Research Corp.
US5128073062
|
185.78
190.30
|
190.14
185.78
|
|
-4.52
-2.38
|
15:50:42
13.01.2026
|
Handeln
|
Lancaster Colony Corp.
US5138471033
|
143.00
142.00
|
143.00
143.00
|
|
1.00
0.70
|
15:50:42
13.01.2026
|
Handeln
|
Landstar System Inc.
US5150981018
|
132.00
132.00
|
132.00
132.00
|
|
0.00
0.00
|
08:05:22
13.01.2026
|
Handeln
|
Lattice Semiconductor Corp.
US5184151042
|
73.41
69.95
|
73.41
70.82
|
|
3.46
4.95
|
15:50:42
13.01.2026
|
Handeln
|
Learning Tree International Inc.
US5220151063
|
0.76
0.76
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
09.01.2026
|
Handeln
|
Lifecore Biomedical
US5147661046
|
6.35
6.35
|
6.35
6.35
|
|
0.00
0.00
|
08:01:35
13.01.2026
|
Handeln
|
Lifetime Brands IncShs
US53222Q1031
|
3.64
3.34
|
3.64
3.36
|
|
0.30
8.98
|
14:49:54
13.01.2026
|
Handeln
|
Ligand Pharmaceuticals Inc
US53220K5048
|
174.00
173.00
|
174.00
174.00
|
|
1.00
0.58
|
08:34:55
13.01.2026
|
Handeln
|
Lincoln Electric Holdings Inc.
US5339001068
|
212.00
210.00
|
212.00
210.00
|
|
2.00
0.95
|
15:50:42
13.01.2026
|
Handeln
|
Littelfuse Inc.
US5370081045
|
234.00
234.00
|
236.00
234.00
|
|
0.00
0.00
|
15:50:42
13.01.2026
|
Handeln
|
LKQ Corp.
US5018892084
|
28.60
28.40
|
28.60
28.20
|
|
0.20
0.70
|
15:50:42
13.01.2026
|
Handeln
|
