1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.55
4.60
|
0.00
0.00
|
|
-0.05
-1.09
|
02:00:00
02.10.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
60.90
61.56
|
0.00
0.00
|
|
-0.66
-1.07
|
02:00:00
02.10.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.40
2.43
|
2.40
2.40
|
|
-0.03
-1.03
|
09:59:02
02.10.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
81.24
78.08
|
81.24
81.24
|
|
3.16
4.05
|
08:00:45
02.10.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
113.14
111.80
|
113.42
113.14
|
|
1.34
1.20
|
11:10:20
02.10.2025
|
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
|
292.05
295.15
|
295.55
292.05
|
|
-3.10
-1.05
|
10:42:36
02.10.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
8.06
7.87
|
8.06
8.06
|
|
0.19
2.36
|
08:51:01
02.10.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
85.50
88.50
|
85.50
85.50
|
|
-3.00
-3.39
|
08:10:44
02.10.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
64.27
64.33
|
64.27
64.27
|
|
-0.06
-0.09
|
08:05:01
02.10.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
107.15
108.45
|
107.15
107.15
|
|
-1.30
-1.20
|
08:09:40
02.10.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
25.48
25.29
|
0.00
0.00
|
|
0.20
0.77
|
02:00:00
02.10.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.00
4.00
|
3.00
3.00
|
|
-1.00
-25.00
|
07:35:30
02.10.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
208.15
209.45
|
209.20
208.15
|
|
-1.30
-0.62
|
11:24:51
02.10.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
208.80
208.65
|
209.70
208.80
|
|
0.15
0.07
|
11:19:17
02.10.2025
|
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
9’900.00
|
23:20:00
29.09.2025
|
Handeln
|
Amazon
US0231351067
|
188.18
187.68
|
188.98
188.14
|
|
0.50
0.27
|
11:29:22
02.10.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
86.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
09:24:07
15.08.2025
|
Handeln
|
AMERCO Inc.
US0235861004
|
47.60
47.60
|
47.60
47.60
|
|
0.00
0.00
|
08:23:31
02.10.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
14.50
14.50
|
14.50
14.40
|
|
0.00
0.00
|
11:32:19
02.10.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
50.16
49.75
|
50.16
50.16
|
|
0.41
0.82
|
08:10:44
02.10.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
56.50
56.50
|
56.50
56.50
|
|
0.00
0.00
|
08:00:45
02.10.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
28.75
29.21
|
0.00
0.00
|
|
-0.46
-1.57
|
02:00:00
02.10.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
2.89
2.90
|
0.00
0.00
|
|
-0.01
-0.34
|
02:00:00
02.10.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
252.75
252.00
|
255.45
252.75
|
|
0.75
0.30
|
11:27:21
02.10.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
24.87
23.86
|
24.87
24.87
|
|
1.01
4.23
|
08:07:50
02.10.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
8.10
7.70
|
8.10
8.10
|
|
0.40
5.19
|
08:07:50
02.10.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
9.25
9.35
|
9.25
9.25
|
|
-0.10
-1.07
|
08:05:02
02.10.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
7.80
7.95
|
7.80
7.80
|
|
-0.15
-1.89
|
08:10:45
02.10.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
218.30
217.70
|
218.95
218.00
|
|
0.60
0.28
|
11:30:01
02.10.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
188.00
170.02
|
188.00
184.36
|
|
17.98
10.58
|
10:59:05
02.10.2025
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-80.00
|
23:20:00
25.09.2025
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
882.00
848.00
|
882.00
848.00
|
|
34.00
4.01
|
11:28:34
02.10.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
21.60
21.60
|
21.60
21.60
|
|
0.00
0.00
|
08:00:45
02.10.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
8.25
8.20
|
8.25
8.25
|
|
0.05
0.61
|
08:00:45
02.10.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
38.22
38.60
|
38.22
38.22
|
|
-0.38
-0.98
|
08:07:50
02.10.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
268.15
270.60
|
268.15
268.15
|
|
-2.45
-0.91
|
08:10:44
02.10.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
4.18
3.88
|
4.18
4.18
|
|
0.29
7.57
|
08:07:50
02.10.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
121.80
117.60
|
123.80
120.80
|
|
4.20
3.57
|
10:47:44
02.10.2025
|
Handeln
|