1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.70
5.60
|
5.72
5.58
|
|
0.10
1.79
|
02:00:00
10.07.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
64.98
65.02
|
65.13
64.31
|
|
-0.04
-0.06
|
02:00:00
10.07.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
1.48
1.47
|
0.00
0.00
|
|
0.01
0.65
|
15:29:01
09.07.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
63.76
64.50
|
0.00
0.00
|
|
-0.74
-1.15
|
08:03:30
09.07.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
113.42
114.38
|
0.00
0.00
|
|
-0.96
-0.84
|
20:49:05
09.07.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
17.79
19.51
|
0.00
0.00
|
|
-1.72
-8.82
|
08:01:31
09.07.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
318.05
329.75
|
0.00
0.00
|
|
-11.70
-3.55
|
21:05:44
09.07.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.95
8.09
|
0.00
0.00
|
|
-0.14
-1.71
|
08:13:30
09.07.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
99.00
99.00
|
0.00
0.00
|
|
0.00
0.00
|
08:03:55
09.07.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
68.46
67.40
|
0.00
0.00
|
|
1.06
1.57
|
08:20:02
09.07.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
165.10
153.70
|
0.00
0.00
|
|
11.40
7.42
|
08:02:07
09.07.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
26.53
26.62
|
26.74
26.46
|
|
-0.09
-0.34
|
02:00:00
10.07.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.00
3.20
|
3.00
3.00
|
|
-0.20
-6.25
|
07:33:31
09.07.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
150.72
148.30
|
0.00
0.00
|
|
2.42
1.63
|
21:57:49
09.07.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
151.24
148.86
|
0.00
0.00
|
|
2.38
1.60
|
20:29:06
09.07.2025
|
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
|
189.96
187.50
|
0.00
0.00
|
|
2.46
1.31
|
19:54:12
09.07.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
81.50
90.50
|
0.00
0.00
|
|
-9.00
-9.94
|
08:08:21
09.07.2025
|
Handeln
|
AMERCO Inc.
US0235861004
|
51.50
62.50
|
0.00
0.00
|
|
-11.00
-17.60
|
08:08:21
09.07.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
24.06.2025
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
8.50
8.80
|
0.00
0.00
|
|
-0.30
-3.41
|
08:20:02
09.07.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
32.93
33.53
|
0.00
0.00
|
|
-0.60
-1.79
|
08:03:30
09.07.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
47.20
54.50
|
0.00
0.00
|
|
-7.30
-13.39
|
08:03:30
09.07.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
60.45
60.49
|
61.13
60.26
|
|
-0.04
-0.07
|
02:00:00
10.07.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.27
3.25
|
3.30
3.27
|
|
0.02
0.62
|
02:00:00
10.07.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
253.60
250.40
|
0.00
0.00
|
|
3.20
1.28
|
16:01:55
09.07.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
18.68
18.47
|
0.00
0.00
|
|
0.21
1.14
|
11:27:04
09.07.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
4.04
4.92
|
0.00
0.00
|
|
-0.88
-17.89
|
08:01:31
09.07.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
8.05
8.75
|
0.00
0.00
|
|
-0.70
-8.00
|
21:55:01
09.07.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
9.30
9.20
|
0.00
0.00
|
|
0.10
1.09
|
08:03:55
09.07.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
311.50
293.60
|
0.00
0.00
|
|
17.90
6.10
|
08:20:02
09.07.2025
|
Handeln
|
Apple Inc.
US0378331005
|
180.00
179.00
|
0.00
0.00
|
|
1.00
0.56
|
21:55:03
09.07.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
166.48
162.24
|
0.00
0.00
|
|
4.24
2.61
|
13:34:58
09.07.2025
|
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
|
684.00
682.00
|
0.00
0.00
|
|
2.00
0.29
|
15:39:46
09.07.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
21.80
19.90
|
0.00
0.00
|
|
1.90
9.55
|
08:03:30
09.07.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
9.75
7.10
|
0.00
0.00
|
|
2.65
37.32
|
08:03:30
09.07.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
27.16
27.98
|
0.00
0.00
|
|
-0.82
-2.93
|
08:01:31
09.07.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
268.20
270.75
|
0.00
0.00
|
|
-2.55
-0.94
|
08:03:30
09.07.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
2.01
1.32
|
0.00
0.00
|
|
0.69
52.01
|
08:01:31
09.07.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
76.50
77.40
|
0.00
0.00
|
|
-0.90
-1.16
|
13:50:19
09.07.2025
|
Handeln
|