1-800-FLOWERS.COM Inc.
US68243Q1067
|
2.48
2.60
|
2.60
2.47
|
|
-0.12
-4.62
|
02:00:00
19.09.2026
|
Handeln
|
1st Source Corp.
US3369011032
|
85.88
85.77
|
86.25
84.57
|
|
0.11
0.13
|
02:00:00
19.09.2026
|
Handeln
|
3D Systems Corp.
US88554D2053
|
3.01
2.72
|
3.16
3.01
|
|
0.29
10.68
|
15:25:02
18.09.2026
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
66.36
65.68
|
66.36
66.36
|
|
0.68
1.04
|
08:03:09
18.09.2026
|
Handeln
|
Abbott Laboratories
US0028241000
|
88.36
88.34
|
88.78
88.36
|
|
0.02
0.02
|
12:01:34
18.09.2026
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
23.80
23.96
|
23.80
23.80
|
|
-0.16
-0.67
|
08:00:54
18.09.2026
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
216.85
215.10
|
219.70
216.85
|
|
1.75
0.81
|
18:56:08
18.09.2026
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
6.20
6.15
|
6.20
6.20
|
|
0.05
0.81
|
08:16:50
18.09.2026
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
89.00
91.50
|
89.00
89.00
|
|
-2.50
-2.73
|
08:03:32
18.09.2026
|
Handeln
|
Akamai Inc.
US00971T1016
|
90.70
93.00
|
93.52
90.50
|
|
-2.30
-2.47
|
21:55:02
18.09.2026
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
128.55
130.75
|
129.25
128.55
|
|
-2.20
-1.68
|
21:42:37
18.09.2026
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
25.87
26.16
|
26.25
25.87
|
|
-0.29
-1.11
|
02:00:00
19.09.2026
|
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
|
304.60
300.90
|
312.00
304.05
|
|
3.70
1.23
|
19:52:00
18.09.2026
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
302.30
299.00
|
308.95
301.15
|
|
3.30
1.10
|
21:09:38
18.09.2026
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Amazon
US0231351067
|
221.25
219.15
|
222.60
219.00
|
|
2.10
0.96
|
21:13:37
18.09.2026
|
Handeln
|
AMERCO Inc.
US0235861004
|
55.50
54.50
|
55.50
55.00
|
|
1.00
1.83
|
20:16:09
18.09.2026
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
13.01
12.83
|
13.08
12.91
|
|
0.19
1.44
|
21:55:02
18.09.2026
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
25.34
24.32
|
25.34
25.34
|
|
1.02
4.19
|
08:03:32
18.09.2026
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
1.74
1.78
|
1.82
1.72
|
|
-0.04
-2.25
|
02:00:00
19.09.2026
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
4.79
4.70
|
4.83
4.65
|
|
0.09
1.91
|
02:00:00
19.09.2026
|
Handeln
|
Amgen Inc.
US0311621009
|
335.10
332.20
|
335.10
329.50
|
|
2.90
0.87
|
15:39:05
18.09.2026
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
43.25
40.36
|
43.25
41.60
|
|
2.90
7.17
|
18:59:51
18.09.2026
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
11.90
11.90
|
11.90
11.90
|
|
0.00
0.00
|
08:00:54
18.09.2026
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
13.30
13.30
|
13.30
13.20
|
|
0.00
0.00
|
21:55:02
18.09.2026
|
Handeln
|
Anglo American PLC
GB00BTK05J60
|
47.00
46.42
|
47.26
47.00
|
|
0.58
1.25
|
12:15:45
18.09.2026
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
17.70
17.50
|
17.70
17.70
|
|
0.20
1.14
|
08:03:32
18.09.2026
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
292.50
292.95
|
295.00
290.30
|
|
-0.45
-0.15
|
20:45:29
18.09.2026
|
Handeln
|
Applied Materials Inc.
US0382221051
|
378.00
371.00
|
378.00
361.60
|
|
7.00
1.89
|
16:19:58
18.09.2026
|
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
1’420.00
|
1’430.00
1’430.00
|
|
10.00
0.70
|
08:00:10
18.09.2026
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
25.60
25.60
|
25.60
25.60
|
|
0.00
0.00
|
08:03:10
18.09.2026
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
24.80
24.80
|
0.00
0.00
|
|
0.00
0.00
|
07:05:38
27.08.2026
|
Handeln
|
Astronics Corp.
US0464331083
|
56.00
55.00
|
56.00
56.00
|
|
1.00
1.82
|
10:36:06
18.09.2026
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
189.14
190.90
|
189.14
189.14
|
|
-1.76
-0.92
|
08:03:32
18.09.2026
|
Handeln
|
AXT Inc.
US00246W1036
|
60.00
58.36
|
60.30
58.24
|
|
1.64
2.81
|
19:03:11
18.09.2026
|
Handeln
|
Baidu.com Inc.
US0567521085
|
78.10
78.40
|
79.50
77.70
|
|
-0.30
-0.38
|
17:18:12
18.09.2026
|
Handeln
|
Ballard Power Inc.
CA0585861085
|
1.87
1.88
|
1.92
1.83
|
|
-0.01
-0.48
|
21:55:02
18.09.2026
|
Handeln
|
Banner Corp.
US06652V2088
|
70.73
70.78
|
70.93
69.99
|
|
-0.05
-0.07
|
02:00:00
19.09.2026
|
Handeln
|
Barrett Business Services Inc.
US0684631080
|
28.80
29.80
|
28.80
28.80
|
|
-1.00
-3.36
|
08:03:10
18.09.2026
|
Handeln
|
