Glacier Bancorp Inc.
US37637Q1058
|
37.00
36.80
|
37.00
37.00
|
|
0.20
0.54
|
08:03:53
24.10.2025
|
Handeln
|
Gladstone Commercial Corp.
US3765361080
|
9.71
9.82
|
9.71
9.71
|
|
-0.11
-1.12
|
08:14:40
24.10.2025
|
Handeln
|
Great Southern Bancorp Inc.
US3909051076
|
47.60
48.20
|
47.60
47.60
|
|
-0.60
-1.24
|
08:03:53
24.10.2025
|
Handeln
|
Grupo Financiero Galicia S.A. (Spons. ADRs)
US3999091008
|
29.80
30.60
|
29.80
29.80
|
|
-0.80
-2.61
|
08:03:53
24.10.2025
|
Handeln
|
Hancock Holding Co.
US4101201097
|
47.60
48.00
|
47.60
47.60
|
|
-0.40
-0.83
|
08:03:53
24.10.2025
|
Handeln
|
Harmonic Inc.
US4131601027
|
8.82
8.79
|
8.82
8.82
|
|
0.03
0.32
|
08:23:34
24.10.2025
|
Handeln
|
Harvard Bioscience Inc.
US4169061052
|
0.31
0.30
|
0.31
0.31
|
|
0.01
1.99
|
08:23:34
24.10.2025
|
Handeln
|
HealthStream Inc.
US42222N1037
|
22.80
23.00
|
22.80
22.80
|
|
-0.20
-0.87
|
08:04:33
24.10.2025
|
Handeln
|
Heartland Express Inc.
US4223471040
|
6.95
7.20
|
6.95
6.95
|
|
-0.25
-3.47
|
08:04:33
24.10.2025
|
Handeln
|
Heidrick & Struggles International Inc.
US4228191023
|
50.00
50.00
|
50.00
50.00
|
|
0.00
0.00
|
08:14:40
24.10.2025
|
Handeln
|
Henry Schein Inc.
US8064071025
|
54.72
54.58
|
54.72
54.72
|
|
0.14
0.26
|
08:23:34
24.10.2025
|
Handeln
|
Heritage Commerce Corp.
US4269271098
|
8.30
8.40
|
8.30
8.30
|
|
-0.10
-1.19
|
08:03:53
24.10.2025
|
Handeln
|
Heritage Financial Corp.
US42722X1063
|
23.12
23.05
|
23.47
23.11
|
|
0.07
0.30
|
02:00:00
25.10.2025
|
Handeln
|
Hooker Furniture Corp.
US4390381006
|
8.81
8.95
|
9.09
8.81
|
|
-0.14
-1.56
|
02:00:00
25.10.2025
|
Handeln
|
Hub Group Inc.
US4433201062
|
29.80
30.40
|
29.80
29.80
|
|
-0.60
-1.97
|
08:23:34
24.10.2025
|
Handeln
|
Huntington BancAkties Inc.
US4461501045
|
13.80
13.61
|
13.80
13.59
|
|
0.19
1.40
|
20:28:37
24.10.2025
|
Handeln
|
i-CABLE Communications Ltd. (Spons. ADRS)
US44934B1044
|
0.22
0.27
|
0.22
0.22
|
|
-0.05
-16.85
|
23:20:00
24.10.2025
|
Handeln
|
IDEXX Laboratories
US45168D1046
|
554.60
543.80
|
554.60
549.60
|
|
10.80
1.99
|
14:58:22
24.10.2025
|
Handeln
|
IMAX Corp.
CA45245E1097
|
27.80
27.60
|
27.80
27.80
|
|
0.20
0.72
|
08:04:33
24.10.2025
|
Handeln
|
ImmunoGen Inc.
US45253H1014
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Independent Bank Corp Michigan
US4538386099
|
26.60
27.20
|
26.60
26.60
|
|
-0.60
-2.21
|
08:08:14
24.10.2025
|
Handeln
|
Independent Bank Corp. (Massachusetts)
US4538361084
|
59.50
58.50
|
59.50
58.00
|
|
1.00
1.71
|
21:55:01
24.10.2025
|
Handeln
|
Infosys Ltd. (spons. ADRs)
US4567881085
|
14.95
14.80
|
15.00
14.85
|
|
0.15
1.01
|
18:53:51
24.10.2025
|
Handeln
|
Innodata Inc.
US4576422053
|
64.10
64.15
|
64.10
64.10
|
|
-0.05
-0.08
|
08:04:33
24.10.2025
|
Handeln
|
Integra LifeSciences Holdings Corp.
US4579852082
|
13.60
13.30
|
13.60
13.60
|
|
0.30
2.26
|
08:04:33
24.10.2025
|
Handeln
|
Intel Corp.
US4581401001
|
32.76
32.54
|
35.78
32.50
|
|
0.22
0.66
|
21:53:31
24.10.2025
|
Handeln
|
Inter Parfums Inc.
US4583341098
|
81.50
82.50
|
81.50
81.50
|
|
-1.00
-1.21
|
08:14:40
24.10.2025
|
Handeln
|
InterDigital IncShs
US45867G1013
|
322.00
320.00
|
322.00
320.00
|
|
2.00
0.63
|
21:44:58
24.10.2025
|
Handeln
|
Interplay Entertainment Corp.
US4606151078
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
23:20:00
14.04.2025
|
Handeln
|
inTest Corp.
US4611471008
|
7.30
6.75
|
7.35
7.30
|
|
0.55
8.15
|
15:29:02
24.10.2025
|
Handeln
|
Intevac Inc.
US4611481080
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Intuit Inc.
US4612021034
|
587.00
579.40
|
587.00
582.70
|
|
7.60
1.31
|
15:39:47
24.10.2025
|
Handeln
|
Intuitive Surgical Inc
US46120E6023
|
471.30
472.75
|
474.95
469.30
|
|
-1.45
-0.31
|
21:44:58
24.10.2025
|
Handeln
|
Ionis Pharmaceuticals Inc
US4622221004
|
61.64
61.18
|
61.64
61.64
|
|
0.46
0.75
|
08:07:13
24.10.2025
|
Handeln
|
J.B. Hunt Transportation Services Inc.
US4456581077
|
142.80
142.80
|
142.80
142.80
|
|
0.00
0.00
|
08:04:33
24.10.2025
|
Handeln
|
JAKKS Pacific Inc.
US47012E1064
|
0.71
0.81
|
0.00
0.00
|
|
-0.10
-12.34
|
03:00:00
10.07.2020
|
Handeln
|
JetBlue Airways Corp.
US4771431016
|
3.98
3.98
|
3.98
3.92
|
|
0.00
0.04
|
15:56:05
24.10.2025
|
Handeln
|
Kimball International Inc.
US4942741038
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
KLA-Tencor Corp.
US4824801009
|
1’019.20
996.50
|
1’020.20
998.00
|
|
22.70
2.28
|
21:55:01
24.10.2025
|
Handeln
|
Lakeland Financial Corp.
US5116561003
|
61.85
60.64
|
62.02
60.52
|
|
1.21
2.00
|
02:00:00
25.10.2025
|
Handeln
|
Lam Research Corp.
US5128073062
|
130.38
123.46
|
132.08
127.36
|
|
6.92
5.61
|
20:16:49
24.10.2025
|
Handeln
|
Lancaster Colony Corp.
US5138471033
|
142.00
143.00
|
144.00
142.00
|
|
-1.00
-0.70
|
15:56:05
24.10.2025
|
Handeln
|
Landstar System Inc.
US5150981018
|
111.00
114.00
|
111.00
111.00
|
|
-3.00
-2.63
|
08:04:32
24.10.2025
|
Handeln
|
Lattice Semiconductor Corp.
US5184151042
|
59.97
57.87
|
60.00
59.97
|
|
2.10
3.63
|
15:56:05
24.10.2025
|
Handeln
|
Learning Tree International Inc.
US5220151063
|
0.21
0.36
|
0.00
0.00
|
|
-0.15
-41.67
|
23:20:00
29.09.2025
|
Handeln
|
Lifecore Biomedical
US5147661046
|
5.75
5.70
|
5.75
5.75
|
|
0.05
0.88
|
08:03:53
24.10.2025
|
Handeln
|
Lifetime Brands IncShs
US53222Q1031
|
2.66
2.82
|
2.66
2.66
|
|
-0.16
-5.67
|
08:03:53
24.10.2025
|
Handeln
|
Ligand Pharmaceuticals Inc
US53220K5048
|
157.00
156.00
|
159.00
157.00
|
|
1.00
0.64
|
15:56:05
24.10.2025
|
Handeln
|
Lincoln Electric Holdings Inc.
US5339001068
|
208.00
208.00
|
208.00
206.00
|
|
0.00
0.00
|
15:56:05
24.10.2025
|
Handeln
|
Littelfuse Inc.
US5370081045
|
230.00
226.00
|
232.00
230.00
|
|
4.00
1.77
|
15:56:05
24.10.2025
|
Handeln
|
