1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.16
5.12
|
5.35
5.12
|
|
0.04
0.78
|
02:00:00
19.06.2025
|
1st Source Corp.
US3369011032
|
59.12
58.61
|
59.47
58.30
|
|
0.51
0.87
|
02:00:00
19.06.2025
|
3D Systems Corp.
US88554D2053
|
1.30
1.60
|
1.60
1.30
|
|
-0.31
-19.14
|
17:55:30
18.06.2025
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
62.76
64.04
|
62.76
62.76
|
|
-1.28
-2.00
|
08:00:47
18.06.2025
|
Abbott Laboratories
US0028241000
|
114.00
115.24
|
114.68
114.00
|
|
-1.24
-1.08
|
13:06:56
18.06.2025
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
19.69
19.77
|
19.69
19.69
|
|
-0.09
-0.43
|
08:07:35
18.06.2025
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
332.10
338.10
|
333.60
331.50
|
|
-6.00
-1.77
|
17:36:13
18.06.2025
|
ADTRAN Holdings Inc
US00486H1059
|
6.68
6.63
|
6.68
6.68
|
|
0.05
0.75
|
08:13:15
18.06.2025
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Agilysys Inc.
US00847J1051
|
94.00
94.00
|
94.00
94.00
|
|
0.00
0.00
|
08:00:48
18.06.2025
|
Akamai Inc.
US00971T1016
|
68.93
68.02
|
68.93
68.25
|
|
0.91
1.34
|
11:47:16
18.06.2025
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
150.95
151.95
|
150.95
150.95
|
|
-1.00
-0.66
|
08:02:16
18.06.2025
|
Alliance Resource Partners LP
US01877R1086
|
26.14
26.36
|
26.54
26.12
|
|
-0.22
-0.83
|
02:00:00
19.06.2025
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
2.70
2.70
|
2.70
2.70
|
|
0.00
0.00
|
08:02:02
18.06.2025
|
Alphabet A (ex Google)
US02079K3059
|
152.98
153.72
|
153.34
152.10
|
|
-0.74
-0.48
|
20:40:27
18.06.2025
|
Alphabet C (ex Google)
US02079K1079
|
154.32
154.36
|
154.32
153.96
|
|
-0.04
-0.03
|
14:47:59
18.06.2025
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Alvarion Ltd.
IL0010844582
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
22:20:00
24.03.2025
|
Amazon
US0231351067
|
187.30
186.92
|
189.36
186.30
|
|
0.38
0.20
|
21:49:21
18.06.2025
|
Amedisys Inc.
US0234361089
|
83.00
82.50
|
83.00
83.00
|
|
0.50
0.61
|
08:03:58
18.06.2025
|
AMERCO Inc.
US0235861004
|
52.00
53.50
|
52.00
52.00
|
|
-1.50
-2.80
|
08:03:58
18.06.2025
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
16.06.2025
|
American Eagle Outfitters Inc.
US02553E1064
|
8.50
8.35
|
8.50
8.50
|
|
0.15
1.80
|
08:20:03
18.06.2025
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
American Superconductor Corp
US0301112076
|
25.84
25.93
|
25.84
25.84
|
|
-0.09
-0.35
|
08:00:28
18.06.2025
|
American Woodmark Corp.
US0305061097
|
43.40
44.40
|
43.40
43.40
|
|
-1.00
-2.25
|
08:00:47
18.06.2025
|
America's Car-Mart Inc.
US03062T1051
|
48.88
49.03
|
49.75
48.71
|
|
-0.15
-0.31
|
02:00:00
19.06.2025
|
AmeriServ Financial Inc.
US03074A1025
|
2.92
2.93
|
2.92
2.85
|
|
-0.01
-0.34
|
02:00:00
19.06.2025
|
Amgen Inc.
US0311621009
|
251.05
254.00
|
251.05
251.05
|
|
-2.95
-1.16
|
08:07:35
18.06.2025
|
Amkor Technology Inc.
US0316521006
|
17.50
17.49
|
17.50
17.50
|
|
0.01
0.06
|
08:07:35
18.06.2025
|
Amtech Systems Inc.
US0323325045
|
3.58
3.54
|
3.58
3.58
|
|
0.04
1.13
|
08:07:35
18.06.2025
|
AngioDynamics Inc.
US03475V1017
|
8.75
8.70
|
8.80
8.65
|
|
0.05
0.57
|
21:55:01
18.06.2025
|
Anglo American PLC
GB00B1XZS820
|
22.05
22.05
|
0.00
0.00
|
|
0.00
0.00
|
17:35:02
30.05.2025
|
Anika Therapeutics Inc.
US0352551081
|
9.50
9.55
|
9.50
9.50
|
|
-0.05
-0.52
|
08:00:47
18.06.2025
|
ANSYS Inc.
US03662Q1058
|
291.90
291.00
|
291.90
291.90
|
|
0.90
0.31
|
08:20:03
18.06.2025
|
Apple Inc.
US0378331005
|
170.96
170.16
|
171.54
170.00
|
|
0.80
0.47
|
21:43:00
18.06.2025
|
Applied Materials Inc.
US0382221051
|
151.22
151.48
|
151.22
149.84
|
|
-0.26
-0.17
|
16:21:23
18.06.2025
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
400.00
|
23:20:00
12.05.2025
|
ASML Holding NV NY Registered Shs
USN070592100
|
656.00
666.00
|
656.00
656.00
|
|
-10.00
-1.50
|
08:10:57
18.06.2025
|
Associated Banc-Corp.
US0454871056
|
19.60
19.50
|
19.60
19.60
|
|
0.10
0.51
|
08:00:47
18.06.2025
|
Astro-Med Inc.
US04638F1084
|
7.90
7.75
|
7.90
7.90
|
|
0.15
1.94
|
08:00:47
18.06.2025
|
Astronics Corp.
US0464331083
|
29.92
29.64
|
29.92
29.92
|
|
0.28
0.94
|
08:07:35
18.06.2025
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
257.65
257.25
|
257.65
257.65
|
|
0.40
0.16
|
08:00:28
18.06.2025
|
AXT Inc.
US00246W1036
|
1.64
1.72
|
1.64
1.64
|
|
-0.08
-4.47
|
08:07:35
18.06.2025
|
Baidu.com Inc.
US0567521085
|
73.20
75.30
|
74.10
73.20
|
|
-2.10
-2.79
|
19:52:34
18.06.2025
|