1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.87
4.76
|
4.87
4.47
|
|
0.11
2.31
|
02:00:00
25.10.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
61.02
58.88
|
61.74
60.66
|
|
2.14
3.63
|
02:00:00
25.10.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.77
2.69
|
2.77
2.67
|
|
0.08
3.12
|
19:14:50
24.10.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
87.52
83.62
|
87.52
87.52
|
|
3.90
4.66
|
08:03:53
24.10.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
108.08
110.70
|
109.14
108.08
|
|
-2.62
-2.37
|
15:32:37
24.10.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
19.88
22.59
|
0.00
0.00
|
|
-2.71
-12.00
|
09:05:39
24.09.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
304.50
301.15
|
307.60
304.45
|
|
3.35
1.11
|
16:49:13
24.10.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
8.23
7.95
|
8.23
8.23
|
|
0.28
3.55
|
09:29:48
24.10.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
100.00
97.00
|
100.00
100.00
|
|
3.00
3.09
|
08:04:33
24.10.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
64.67
64.12
|
64.97
64.13
|
|
0.55
0.86
|
21:35:30
24.10.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
116.10
117.05
|
116.15
116.10
|
|
-0.95
-0.81
|
21:44:58
24.10.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
23.05
24.05
|
24.05
23.00
|
|
-1.00
-4.16
|
02:00:00
25.10.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.20
3.20
|
3.20
3.20
|
|
0.00
0.00
|
07:31:47
24.10.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
223.65
218.50
|
224.80
219.65
|
|
5.15
2.36
|
21:53:38
24.10.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
224.90
219.80
|
225.25
220.35
|
|
5.10
2.32
|
21:09:10
24.10.2025
|
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
22.10.2025
|
Handeln
|
Amazon
US0231351067
|
193.54
189.96
|
193.54
189.62
|
|
3.58
1.88
|
20:38:38
24.10.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AMERCO Inc.
US0235861004
|
46.80
47.00
|
46.80
46.80
|
|
-0.20
-0.43
|
08:14:40
24.10.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
14.20
14.10
|
14.30
14.20
|
|
0.10
0.71
|
21:55:01
24.10.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
49.67
48.28
|
49.67
48.69
|
|
1.39
2.88
|
14:30:58
24.10.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
56.50
55.50
|
56.50
56.50
|
|
1.00
1.80
|
08:03:53
24.10.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
25.48
25.63
|
26.24
25.42
|
|
-0.15
-0.59
|
02:00:00
25.10.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.21
3.16
|
3.26
3.21
|
|
0.05
1.58
|
02:00:00
25.10.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
251.35
253.85
|
251.35
251.35
|
|
-2.50
-0.98
|
08:01:40
24.10.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
27.42
27.25
|
27.42
27.42
|
|
0.17
0.62
|
08:01:40
24.10.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
6.65
6.25
|
6.65
6.65
|
|
0.40
6.40
|
08:05:33
24.10.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
10.50
10.10
|
10.50
10.20
|
|
0.40
3.96
|
21:55:01
24.10.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
8.25
8.20
|
8.30
8.25
|
|
0.05
0.61
|
19:24:03
24.10.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
226.35
223.80
|
227.15
223.30
|
|
2.55
1.14
|
21:51:46
24.10.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
199.36
189.58
|
199.36
195.28
|
|
9.78
5.16
|
18:04:24
24.10.2025
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
20.10.2025
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
890.00
884.00
|
890.00
890.00
|
|
6.00
0.68
|
08:01:40
24.10.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
21.40
21.40
|
21.40
21.40
|
|
0.00
0.00
|
08:03:53
24.10.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
7.70
7.55
|
7.70
7.70
|
|
0.15
1.99
|
08:03:53
24.10.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
43.70
40.98
|
43.70
43.02
|
|
2.72
6.64
|
19:22:03
24.10.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
269.00
264.85
|
269.00
266.85
|
|
4.15
1.57
|
18:50:55
24.10.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
4.40
4.19
|
4.40
4.40
|
|
0.21
5.06
|
08:01:40
24.10.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
106.00
103.20
|
106.20
103.60
|
|
2.80
2.71
|
18:54:07
24.10.2025
|
Handeln
|