1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.13
4.20
|
4.25
4.11
|
|
-0.07
-1.67
|
22:00:00
04.08.2026
|
Handeln
|
1st Source Corp.
US3369011032
|
90.82
90.51
|
91.23
89.69
|
|
0.31
0.34
|
22:00:00
04.08.2026
|
Handeln
|
3D Systems Corp.
US88554D2053
|
3.26
2.26
|
3.29
2.50
|
|
1.00
44.30
|
19:59:21
04.08.2026
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
80.44
77.42
|
80.44
80.44
|
|
3.02
3.90
|
08:03:58
04.08.2026
|
Handeln
|
Abbott Laboratories
US0028241000
|
91.80
92.88
|
93.44
91.80
|
|
-1.08
-1.16
|
17:07:28
04.08.2026
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
22.15
22.67
|
22.15
22.15
|
|
-0.52
-2.29
|
08:03:05
04.08.2026
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
221.45
221.60
|
221.45
212.60
|
|
-0.15
-0.07
|
20:18:14
04.08.2026
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.36
7.76
|
7.53
7.36
|
|
-0.41
-5.24
|
08:19:17
04.08.2026
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
96.00
91.50
|
96.00
95.00
|
|
4.50
4.92
|
15:28:19
04.08.2026
|
Handeln
|
Akamai Inc.
US00971T1016
|
106.52
102.24
|
106.52
102.18
|
|
4.28
4.19
|
21:55:02
04.08.2026
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
149.95
146.25
|
149.95
149.45
|
|
3.70
2.53
|
21:46:49
04.08.2026
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
25.73
26.12
|
26.35
25.73
|
|
-0.39
-1.49
|
22:00:00
04.08.2026
|
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
|
329.20
324.35
|
330.00
318.00
|
|
4.85
1.50
|
21:21:59
04.08.2026
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
325.45
325.00
|
325.65
318.00
|
|
0.45
0.14
|
18:51:12
04.08.2026
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Amazon
US0231351067
|
241.10
247.90
|
244.50
239.50
|
|
-6.80
-2.74
|
21:38:22
04.08.2026
|
Handeln
|
AMERCO Inc.
US0235861004
|
61.00
60.50
|
61.00
61.00
|
|
0.50
0.83
|
08:03:16
04.08.2026
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
15.53
15.38
|
15.64
15.20
|
|
0.15
0.98
|
21:55:02
04.08.2026
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
28.40
25.78
|
28.40
26.97
|
|
2.62
10.16
|
16:16:17
04.08.2026
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
3.31
3.50
|
3.66
3.27
|
|
-0.19
-5.43
|
22:00:01
04.08.2026
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
4.40
4.63
|
4.63
4.37
|
|
-0.23
-4.97
|
22:00:01
04.08.2026
|
Handeln
|
Amgen Inc.
US0311621009
|
329.15
330.35
|
329.15
329.15
|
|
-1.20
-0.36
|
08:03:05
04.08.2026
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
47.12
43.28
|
47.12
44.19
|
|
3.85
8.89
|
16:22:18
04.08.2026
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
13.40
13.10
|
13.40
13.40
|
|
0.30
2.29
|
08:03:05
04.08.2026
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
13.10
13.10
|
13.10
12.90
|
|
0.00
0.00
|
21:55:02
04.08.2026
|
Handeln
|
Anglo American PLC
GB00BTK05J60
|
43.61
43.75
|
43.61
43.61
|
|
-0.14
-0.32
|
08:04:41
04.08.2026
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
17.00
15.70
|
17.00
17.00
|
|
1.30
8.28
|
08:13:14
04.08.2026
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
268.90
263.35
|
269.45
262.35
|
|
5.55
2.11
|
21:50:50
04.08.2026
|
Handeln
|
Applied Materials Inc.
US0382221051
|
475.35
446.00
|
475.35
447.40
|
|
29.35
6.58
|
17:04:43
04.08.2026
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
06.07.2026
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
1’480.00
1’415.00
|
1’480.00
1’425.00
|
|
65.00
4.59
|
18:37:14
04.08.2026
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
26.20
25.20
|
26.20
26.20
|
|
1.00
3.97
|
08:03:58
04.08.2026
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
24.80
24.80
|
24.80
24.80
|
|
0.00
0.00
|
08:03:58
04.08.2026
|
Handeln
|
Astronics Corp.
US0464331083
|
61.00
59.50
|
61.00
61.00
|
|
1.50
2.52
|
08:03:05
04.08.2026
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
202.75
204.60
|
202.75
202.75
|
|
-1.85
-0.90
|
08:03:58
04.08.2026
|
Handeln
|
AXT Inc.
US00246W1036
|
52.24
60.80
|
63.90
52.24
|
|
-8.56
-14.08
|
15:46:47
04.08.2026
|
Handeln
|
Baidu.com Inc.
US0567521085
|
97.30
97.60
|
98.20
97.10
|
|
-0.30
-0.31
|
20:26:26
04.08.2026
|
Handeln
|
Ballard Power Inc.
CA0585861085
|
2.37
2.29
|
2.43
2.31
|
|
0.08
3.67
|
21:55:02
04.08.2026
|
Handeln
|
Banner Corp.
US06652V2088
|
71.81
70.55
|
72.50
70.67
|
|
1.26
1.79
|
22:00:00
04.08.2026
|
Handeln
|
Barrett Business Services Inc.
US0684631080
|
34.40
33.60
|
34.40
34.40
|
|
0.80
2.38
|
08:03:37
04.08.2026
|
Handeln
|
