1-800-FLOWERS.COM Inc.
US68243Q1067
|
3.89
4.87
|
4.82
3.70
|
|
-0.99
-20.23
|
21:30:00
27.10.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
59.54
61.02
|
61.01
59.54
|
|
-1.48
-2.43
|
21:30:00
27.10.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.95
2.77
|
2.95
2.59
|
|
0.18
6.34
|
21:36:31
27.10.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
91.88
87.52
|
91.88
91.88
|
|
4.36
4.98
|
08:07:23
27.10.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
108.60
108.08
|
111.00
108.60
|
|
0.52
0.48
|
14:32:00
27.10.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
19.88
20.62
|
0.00
0.00
|
|
-0.74
-3.59
|
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
|
305.30
304.50
|
308.55
304.95
|
|
0.80
0.26
|
17:50:11
27.10.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
8.71
8.23
|
8.71
8.71
|
|
0.48
5.78
|
09:05:30
27.10.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
100.00
100.00
|
100.00
100.00
|
|
0.00
0.00
|
08:22:14
27.10.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
64.68
64.67
|
65.05
64.68
|
|
0.01
0.02
|
21:55:01
27.10.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
116.00
116.10
|
116.00
115.95
|
|
-0.10
-0.09
|
21:49:50
27.10.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
24.00
23.05
|
24.31
23.33
|
|
0.95
4.12
|
21:30:00
27.10.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.20
3.20
|
3.20
3.20
|
|
0.00
0.00
|
07:40:26
27.10.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
231.20
223.65
|
231.35
226.50
|
|
7.55
3.38
|
21:14:30
27.10.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
231.40
224.90
|
231.40
226.55
|
|
6.50
2.89
|
19:37:28
27.10.2025
|
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
-99.00
|
23:20:00
22.10.2025
|
Handeln
|
Amazon
US0231351067
|
195.12
193.54
|
196.60
194.00
|
|
1.58
0.82
|
21:37:23
27.10.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AMERCO Inc.
US0235861004
|
47.00
46.80
|
47.00
47.00
|
|
0.20
0.43
|
20:47:04
27.10.2025
|
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
14.20
|
14.60
14.20
|
|
0.20
1.41
|
21:55:01
27.10.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
49.28
49.67
|
52.46
49.28
|
|
-0.39
-0.79
|
21:22:16
27.10.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
56.00
56.50
|
56.00
56.00
|
|
-0.50
-0.88
|
08:07:23
27.10.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
24.48
25.48
|
25.63
24.35
|
|
-1.00
-3.92
|
21:30:00
27.10.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.12
3.21
|
3.27
3.11
|
|
-0.09
-2.80
|
21:30:00
27.10.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
250.00
251.35
|
253.15
250.00
|
|
-1.35
-0.54
|
14:37:32
27.10.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
28.72
27.42
|
28.98
28.40
|
|
1.30
4.74
|
15:58:57
27.10.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
6.65
6.65
|
6.65
6.65
|
|
0.00
0.00
|
08:12:25
27.10.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
10.50
10.50
|
10.50
10.40
|
|
0.00
0.00
|
21:55:01
27.10.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
8.45
8.25
|
8.60
8.45
|
|
0.20
2.42
|
17:59:39
27.10.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
230.60
226.35
|
230.95
227.20
|
|
4.25
1.88
|
21:39:46
27.10.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
200.25
199.36
|
200.25
198.36
|
|
0.89
0.45
|
16:55:36
27.10.2025
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
20.10.2025
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
908.00
890.00
|
916.00
898.00
|
|
18.00
2.02
|
19:52:41
27.10.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
22.00
21.40
|
22.00
22.00
|
|
0.60
2.80
|
08:07:23
27.10.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
7.75
7.70
|
7.75
7.75
|
|
0.05
0.65
|
08:07:23
27.10.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
43.62
43.70
|
44.00
42.66
|
|
-0.08
-0.18
|
16:09:33
27.10.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
269.70
269.00
|
269.70
269.70
|
|
0.70
0.26
|
08:22:14
27.10.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
5.21
4.40
|
5.21
5.21
|
|
0.81
18.46
|
08:21:30
27.10.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
111.00
106.00
|
111.60
110.40
|
|
5.00
4.72
|
21:12:46
27.10.2025
|
Handeln
|