1-800-FLOWERS.COM Inc.
US68243Q1067
|
6.26
6.94
|
0.00
0.00
|
|
-0.68
-9.80
|
02:00:00
25.07.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
61.99
63.16
|
0.00
0.00
|
|
-1.17
-1.85
|
02:00:00
25.07.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
1.57
1.58
|
1.58
1.57
|
|
0.00
-0.19
|
09:59:01
25.07.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
65.42
66.32
|
65.42
65.42
|
|
-0.90
-1.36
|
08:01:34
25.07.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
106.78
106.52
|
106.78
106.78
|
|
0.26
0.24
|
08:01:11
25.07.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
19.50
19.92
|
19.50
19.50
|
|
-0.42
-2.11
|
08:01:11
25.07.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
316.55
317.55
|
316.55
314.25
|
|
-1.00
-0.31
|
12:03:29
25.07.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.86
8.10
|
7.86
7.86
|
|
-0.24
-2.96
|
08:06:08
25.07.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
96.00
95.00
|
96.00
96.00
|
|
1.00
1.05
|
08:01:41
25.07.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
68.54
68.26
|
68.54
68.54
|
|
0.28
0.41
|
08:20:02
25.07.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
170.80
170.50
|
170.80
170.80
|
|
0.30
0.18
|
08:04:29
25.07.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
27.97
28.00
|
0.00
0.00
|
|
-0.03
-0.11
|
02:00:00
25.07.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.30
3.20
|
3.30
3.30
|
|
0.10
3.13
|
07:31:41
25.07.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
164.50
163.50
|
164.58
163.36
|
|
1.00
0.61
|
13:33:08
25.07.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
165.52
164.28
|
165.52
164.36
|
|
1.24
0.75
|
13:14:53
25.07.2025
|
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
07.07.2025
|
Handeln
|
Amazon
US0231351067
|
198.80
197.22
|
199.00
197.30
|
|
1.58
0.80
|
13:34:17
25.07.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
82.00
81.00
|
82.00
82.00
|
|
1.00
1.23
|
08:11:32
25.07.2025
|
Handeln
|
AMERCO Inc.
US0235861004
|
53.00
52.50
|
53.00
53.00
|
|
0.50
0.95
|
08:11:32
25.07.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
9.80
9.70
|
9.80
9.70
|
|
0.10
1.03
|
09:35:41
25.07.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
36.40
36.37
|
36.40
36.40
|
|
0.03
0.08
|
08:01:41
25.07.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
47.00
47.40
|
47.00
47.00
|
|
-0.40
-0.84
|
08:01:34
25.07.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
51.97
55.95
|
0.00
0.00
|
|
-3.99
-7.12
|
02:00:00
25.07.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
2.96
3.09
|
0.00
0.00
|
|
-0.13
-4.21
|
02:00:00
25.07.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
262.65
262.00
|
262.65
262.65
|
|
0.65
0.25
|
08:01:11
25.07.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
17.83
18.10
|
17.83
17.83
|
|
-0.27
-1.49
|
08:01:11
25.07.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
4.00
4.08
|
4.00
4.00
|
|
-0.08
-1.96
|
08:01:11
25.07.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
7.60
7.60
|
7.60
7.60
|
|
0.00
0.00
|
08:05:01
25.07.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
9.60
9.75
|
9.60
9.60
|
|
-0.15
-1.54
|
08:01:41
25.07.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
335.90
316.00
|
0.00
0.00
|
|
19.90
6.30
|
08:20:02
16.07.2025
|
Handeln
|
Apple Inc.
US0378331005
|
182.84
182.32
|
182.84
181.86
|
|
0.52
0.29
|
13:21:18
25.07.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
156.72
159.82
|
157.98
156.72
|
|
-3.10
-1.94
|
10:00:48
25.07.2025
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
400.00
|
23:20:00
12.05.2025
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
606.00
612.00
|
614.00
606.00
|
|
-6.00
-0.98
|
10:29:32
25.07.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
21.20
21.80
|
21.20
21.20
|
|
-0.60
-2.75
|
08:01:34
25.07.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
9.20
9.00
|
9.20
9.20
|
|
0.20
2.22
|
08:01:35
25.07.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
29.32
29.38
|
29.32
29.32
|
|
-0.06
-0.20
|
08:01:11
25.07.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
256.00
255.05
|
256.00
256.00
|
|
0.95
0.37
|
08:01:41
25.07.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
1.98
2.12
|
1.98
1.98
|
|
-0.13
-6.29
|
08:01:11
25.07.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
77.10
77.30
|
77.10
77.10
|
|
-0.20
-0.26
|
08:32:38
25.07.2025
|
Handeln
|