1-800-FLOWERS.COM Inc.
US68243Q1067
|
2.85
2.75
|
2.85
2.74
|
|
0.10
3.64
|
16:15:42
15.10.2026
|
Handeln
|
1st Source Corp.
US3369011032
|
85.85
84.33
|
85.85
84.62
|
|
1.52
1.80
|
16:11:11
15.10.2026
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.51
2.74
|
2.57
2.51
|
|
-0.23
-8.26
|
15:25:01
15.10.2026
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
69.92
76.04
|
69.92
69.92
|
|
-6.12
-8.05
|
08:01:28
15.10.2026
|
Handeln
|
Abbott Laboratories
US0028241000
|
92.60
93.14
|
92.60
91.42
|
|
-0.54
-0.58
|
09:22:34
15.10.2026
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
16.96
16.51
|
16.96
16.96
|
|
0.45
2.73
|
08:03:06
15.10.2026
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
226.25
214.35
|
226.25
213.75
|
|
11.90
5.55
|
16:18:05
15.10.2026
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
5.71
6.02
|
5.71
5.71
|
|
-0.32
-5.25
|
09:12:02
15.10.2026
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
94.00
97.50
|
94.00
94.00
|
|
-3.50
-3.59
|
08:01:28
15.10.2026
|
Handeln
|
Akamai Inc.
US00971T1016
|
78.45
81.86
|
80.50
78.45
|
|
-3.41
-4.17
|
15:32:01
15.10.2026
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
125.90
126.75
|
125.90
125.90
|
|
-0.85
-0.67
|
08:04:09
15.10.2026
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
25.07
24.87
|
25.15
25.03
|
|
0.20
0.80
|
16:12:18
15.10.2026
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
5.35
6.25
|
0.00
0.00
|
|
-0.90
-14.40
|
12:31:05
01.03.2024
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
312.65
311.40
|
313.70
303.95
|
|
1.25
0.40
|
16:27:58
15.10.2026
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
309.25
308.35
|
309.25
300.90
|
|
0.90
0.29
|
16:06:02
15.10.2026
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Amazon
US0231351067
|
225.05
227.00
|
225.05
221.85
|
|
-1.95
-0.86
|
16:15:37
15.10.2026
|
Handeln
|
AMERCO Inc.
US0235861004
|
48.80
48.80
|
48.80
48.80
|
|
0.00
0.00
|
08:07:14
15.10.2026
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
15.83
15.62
|
15.83
15.60
|
|
0.22
1.38
|
15:33:01
15.10.2026
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
22.35
23.00
|
22.35
22.33
|
|
-0.65
-2.83
|
09:06:10
15.10.2026
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
1.41
1.36
|
1.41
1.36
|
|
0.05
3.68
|
16:12:17
15.10.2026
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
4.48
4.55
|
4.48
4.48
|
|
-0.07
-1.54
|
15:30:00
15.10.2026
|
Handeln
|
Amgen Inc.
US0311621009
|
385.00
376.70
|
385.00
379.50
|
|
8.30
2.20
|
13:32:55
15.10.2026
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
38.83
40.00
|
38.85
38.83
|
|
-1.18
-2.94
|
10:03:37
15.10.2026
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
12.20
13.90
|
12.20
12.20
|
|
-1.70
-12.23
|
08:03:06
15.10.2026
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
9.80
9.90
|
9.80
9.75
|
|
-0.10
-1.01
|
15:33:01
15.10.2026
|
Handeln
|
Anglo American PLC
GB00BTK05J60
|
46.93
49.00
|
47.04
46.93
|
|
-2.07
-4.22
|
11:40:34
15.10.2026
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
17.00
17.30
|
17.00
17.00
|
|
-0.30
-1.73
|
08:01:28
15.10.2026
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
307.90
308.25
|
309.45
307.40
|
|
-0.35
-0.11
|
16:26:46
15.10.2026
|
Handeln
|
Applied Materials Inc.
US0382221051
|
390.75
400.00
|
390.75
387.05
|
|
-9.25
-2.31
|
15:05:19
15.10.2026
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
02.09.2026
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
1’430.00
1’505.00
|
1’460.00
1’430.00
|
|
-75.00
-4.98
|
15:56:35
15.10.2026
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
24.40
24.60
|
24.40
24.40
|
|
-0.20
-0.81
|
08:01:28
15.10.2026
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Astronics Corp.
US0464331083
|
54.50
55.50
|
54.50
54.50
|
|
-1.00
-1.80
|
08:03:06
15.10.2026
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
202.70
203.35
|
202.70
202.70
|
|
-0.65
-0.32
|
08:00:49
15.10.2026
|
Handeln
|
AXT Inc.
US00246W1036
|
52.38
56.62
|
52.38
52.32
|
|
-4.24
-7.49
|
08:29:49
15.10.2026
|
Handeln
|
Baidu.com Inc.
US0567521085
|
72.40
73.60
|
72.40
71.20
|
|
-1.20
-1.63
|
15:48:20
15.10.2026
|
Handeln
|
Ballard Power Inc.
CA0585861085
|
1.46
1.52
|
1.53
1.46
|
|
-0.05
-3.43
|
15:33:01
15.10.2026
|
Handeln
|
Banner Corp.
US06652V2088
|
67.37
66.35
|
67.37
66.78
|
|
1.02
1.54
|
16:11:50
15.10.2026
|
Handeln
|
Barrett Business Services Inc.
US0684631080
|
28.20
28.20
|
28.20
28.20
|
|
0.00
0.00
|
08:00:49
15.10.2026
|
Handeln
|
