1-800-FLOWERS.COM Inc.
US68243Q1067
|
3.76
3.49
|
4.06
3.12
|
|
0.27
7.74
|
19:15:12
30.10.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
59.65
59.09
|
60.01
58.78
|
|
0.56
0.95
|
18:57:32
30.10.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.48
2.68
|
2.60
2.42
|
|
-0.20
-7.36
|
18:44:55
30.10.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
88.20
89.00
|
88.20
88.20
|
|
-0.80
-0.90
|
08:01:44
30.10.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
108.38
107.72
|
108.38
106.68
|
|
0.66
0.61
|
16:57:38
30.10.2025
|
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
|
289.00
293.00
|
296.65
289.00
|
|
-4.00
-1.37
|
18:01:44
30.10.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
8.96
8.83
|
9.07
8.96
|
|
0.14
1.56
|
18:01:40
30.10.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
114.00
117.00
|
114.00
114.00
|
|
-3.00
-2.56
|
08:09:43
30.10.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
64.18
62.83
|
64.18
63.12
|
|
1.35
2.15
|
15:41:01
30.10.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
127.55
113.70
|
127.55
127.55
|
|
13.85
12.18
|
08:06:43
30.10.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
24.36
24.12
|
24.58
24.20
|
|
0.24
1.00
|
19:12:28
30.10.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.40
3.20
|
3.40
3.40
|
|
0.20
6.25
|
07:33:28
30.10.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
244.65
248.75
|
257.65
242.00
|
|
-4.10
-1.65
|
19:13:19
30.10.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
245.35
248.90
|
257.55
244.05
|
|
-3.55
-1.43
|
19:06:19
30.10.2025
|
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
|
194.50
197.50
|
198.60
193.94
|
|
-3.00
-1.52
|
19:26:16
30.10.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AMERCO Inc.
US0235861004
|
45.80
45.80
|
45.80
44.80
|
|
0.00
0.00
|
19:00:31
30.10.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
14.50
14.70
|
14.70
14.40
|
|
-0.20
-1.36
|
18:00:02
30.10.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
51.44
52.72
|
53.90
51.44
|
|
-1.28
-2.43
|
16:33:05
30.10.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
55.50
56.50
|
55.50
55.50
|
|
-1.00
-1.77
|
08:01:44
30.10.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
22.62
22.63
|
22.67
21.94
|
|
-0.01
-0.04
|
19:05:20
30.10.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.08
3.08
|
3.19
3.03
|
|
0.00
0.00
|
18:10:01
30.10.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
253.00
247.75
|
253.40
249.80
|
|
5.25
2.12
|
16:38:37
30.10.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
28.10
27.52
|
28.10
27.83
|
|
0.58
2.11
|
17:44:34
30.10.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
6.85
6.70
|
6.85
6.85
|
|
0.15
2.24
|
08:04:39
30.10.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
10.20
10.40
|
10.20
10.20
|
|
-0.20
-1.92
|
18:00:02
30.10.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
8.30
8.35
|
8.30
8.30
|
|
-0.05
-0.60
|
08:09:45
30.10.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
234.85
232.60
|
236.35
232.55
|
|
2.25
0.97
|
19:21:43
30.10.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
204.55
198.38
|
205.70
201.35
|
|
6.17
3.11
|
14:31:41
30.10.2025
|
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
|
930.00
922.00
|
934.00
914.00
|
|
8.00
0.87
|
17:03:05
30.10.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
21.00
21.20
|
21.00
21.00
|
|
-0.20
-0.94
|
08:01:44
30.10.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
7.45
7.50
|
7.45
7.45
|
|
-0.05
-0.67
|
08:01:44
30.10.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
41.98
42.94
|
41.98
41.98
|
|
-0.96
-2.24
|
08:04:39
30.10.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
255.95
257.50
|
255.95
255.95
|
|
-1.55
-0.60
|
08:09:43
30.10.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
6.53
5.60
|
6.53
6.06
|
|
0.94
16.71
|
11:15:42
30.10.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
106.60
110.60
|
107.80
106.00
|
|
-4.00
-3.62
|
17:45:05
30.10.2025
|
Handeln
|
