1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.58
4.58
|
4.69
4.55
|
|
0.00
0.00
|
02:00:00
04.10.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
60.58
60.31
|
61.22
60.23
|
|
0.27
0.45
|
02:00:00
04.10.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.71
2.45
|
2.71
2.51
|
|
0.26
10.59
|
16:45:27
03.10.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
83.26
82.52
|
83.26
83.26
|
|
0.74
0.90
|
08:02:11
03.10.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
112.86
113.14
|
113.28
112.86
|
|
-0.28
-0.25
|
11:02:34
03.10.2025
|
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
|
299.00
298.30
|
301.10
298.65
|
|
0.70
0.23
|
15:31:34
03.10.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
8.02
8.06
|
8.02
8.02
|
|
-0.03
-0.40
|
08:16:21
03.10.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
85.00
85.50
|
85.00
85.00
|
|
-0.50
-0.58
|
08:00:10
03.10.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
66.21
66.38
|
66.65
66.21
|
|
-0.17
-0.26
|
19:40:01
03.10.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
113.20
109.65
|
113.20
108.55
|
|
3.55
3.24
|
19:49:56
03.10.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
25.49
25.58
|
25.80
25.13
|
|
-0.09
-0.35
|
02:00:00
04.10.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.90
3.00
|
3.90
3.90
|
|
0.90
30.00
|
07:40:28
03.10.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
209.00
208.65
|
210.55
205.85
|
|
0.35
0.17
|
19:30:43
03.10.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
207.30
208.95
|
211.10
206.65
|
|
-1.65
-0.79
|
16:39:50
03.10.2025
|
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
|
187.50
189.24
|
191.00
187.50
|
|
-1.74
-0.92
|
19:52:18
03.10.2025
|
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
|
48.00
48.40
|
48.00
48.00
|
|
-0.40
-0.83
|
08:06:40
03.10.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
14.40
14.50
|
14.50
14.40
|
|
-0.10
-0.69
|
19:55:01
03.10.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
50.40
50.16
|
50.48
50.40
|
|
0.24
0.48
|
11:24:56
03.10.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
58.00
56.50
|
58.00
58.00
|
|
1.50
2.65
|
08:02:11
03.10.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
30.59
28.81
|
30.75
28.81
|
|
1.78
6.18
|
02:00:00
04.10.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
2.93
2.87
|
2.93
2.88
|
|
0.06
2.09
|
02:00:00
04.10.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
254.90
252.50
|
254.90
253.75
|
|
2.40
0.95
|
14:15:47
03.10.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
25.07
24.87
|
25.07
25.07
|
|
0.20
0.80
|
08:21:07
03.10.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
7.45
8.10
|
7.45
7.45
|
|
-0.65
-8.02
|
08:21:07
03.10.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
9.85
10.00
|
10.00
9.65
|
|
-0.15
-1.50
|
19:55:01
03.10.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
7.75
7.80
|
7.75
7.75
|
|
-0.05
-0.64
|
08:00:10
03.10.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
219.20
219.60
|
220.30
216.15
|
|
-0.40
-0.18
|
19:52:21
03.10.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
184.64
189.30
|
184.64
184.64
|
|
-4.66
-2.46
|
08:21:07
03.10.2025
|
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
882.00
|
882.00
868.00
|
|
0.00
0.00
|
14:33:46
03.10.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
21.80
21.60
|
21.80
21.80
|
|
0.20
0.93
|
08:02:11
03.10.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
8.45
8.25
|
8.45
8.45
|
|
0.20
2.42
|
08:02:11
03.10.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
39.86
38.22
|
39.86
39.62
|
|
1.64
4.29
|
15:38:06
03.10.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
274.60
269.95
|
274.60
273.35
|
|
4.65
1.72
|
11:43:27
03.10.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
4.34
4.18
|
4.34
4.01
|
|
0.17
3.97
|
17:13:51
03.10.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
121.00
120.00
|
123.00
120.20
|
|
1.00
0.83
|
19:50:35
03.10.2025
|
Handeln
|