Bassett Furniture Industries Inc.
US0702031040
|
17.79
17.49
|
17.79
17.17
|
|
0.30
1.72
|
02:00:00
19.09.2026
|
Handeln
|
BE Semiconductor Industries N.V. (NY reg.)
US0733201034
|
187.00
176.00
|
187.00
179.00
|
|
11.00
6.25
|
08:28:15
18.09.2026
|
Handeln
|
Bed Bath & Beyond Inc.
US0758961009
|
0.08
0.11
|
0.00
0.00
|
|
-0.03
-28.27
|
00:20:00
30.09.2023
|
Handeln
|
Biogen Inc
US09062X1037
|
190.04
187.70
|
190.34
190.04
|
|
2.34
1.25
|
15:41:54
18.09.2026
|
Handeln
|
Biomarin Pharmaceutical Inc.
US09061G1013
|
56.70
56.36
|
56.70
56.70
|
|
0.34
0.60
|
08:03:31
18.09.2026
|
Handeln
|
Blackbaud Inc.
US09227Q1004
|
36.60
37.60
|
37.60
36.60
|
|
-1.00
-2.66
|
15:41:54
18.09.2026
|
Handeln
|
BlackBerry Ltd
CA09228F1036
|
6.82
6.77
|
7.08
6.82
|
|
0.05
0.74
|
17:20:19
18.09.2026
|
Handeln
|
BOK Financial Corp.
US05561Q2012
|
115.00
115.00
|
115.00
115.00
|
|
0.00
0.00
|
08:03:10
18.09.2026
|
Handeln
|
Capital City Bank Group Inc.
US1396741050
|
42.00
42.00
|
42.00
42.00
|
|
0.00
0.00
|
08:03:32
18.09.2026
|
Handeln
|
Capitol Federal Financial Inc
US14057J1016
|
7.50
7.55
|
7.50
7.50
|
|
-0.05
-0.66
|
08:03:32
18.09.2026
|
Handeln
|
Cathay General Bancorp
US1491501045
|
54.00
54.00
|
54.00
54.00
|
|
0.00
0.00
|
08:03:32
18.09.2026
|
Handeln
|
Central Garden & Pet Co.
US1535271068
|
35.00
34.40
|
35.00
34.20
|
|
0.60
1.74
|
16:07:25
18.09.2026
|
Handeln
|
Century Aluminum Co.
US1564311082
|
33.78
35.48
|
35.33
33.78
|
|
-1.70
-4.79
|
21:55:02
18.09.2026
|
Handeln
|
Century Casinos Inc.
US1564921005
|
1.00
0.98
|
1.00
1.00
|
|
0.03
2.56
|
08:03:32
18.09.2026
|
Handeln
|
Ceragon Networks Ltd.
IL0010851660
|
1.83
1.78
|
1.83
1.83
|
|
0.05
2.59
|
08:00:54
18.09.2026
|
Handeln
|
Cerus Corp.
US1570851014
|
2.30
2.20
|
2.30
2.30
|
|
0.10
4.55
|
08:03:32
18.09.2026
|
Handeln
|
Ceva Inc.
US1572101053
|
25.80
24.20
|
25.80
25.80
|
|
1.60
6.61
|
08:00:54
18.09.2026
|
Handeln
|
Check Point Software Ltd.
IL0010824113
|
115.05
118.70
|
118.60
115.05
|
|
-3.65
-3.07
|
21:55:02
18.09.2026
|
Handeln
|
CIENA Corp.
US1717793095
|
310.20
312.00
|
310.20
296.60
|
|
-1.80
-0.58
|
11:08:23
18.09.2026
|
Handeln
|
Cintas Corp.
US1729081059
|
171.86
172.44
|
171.86
171.86
|
|
-0.58
-0.34
|
08:03:32
18.09.2026
|
Handeln
|
Cirrus Logic Inc.
US1727551004
|
104.65
102.95
|
104.65
104.65
|
|
1.70
1.65
|
08:00:54
18.09.2026
|
Handeln
|
City Holding Co.
US1778351056
|
143.21
143.12
|
144.62
141.81
|
|
0.09
0.06
|
02:00:00
19.09.2026
|
Handeln
|
Cogent Communications Holdings Inc
US19239V3024
|
6.99
7.20
|
7.74
6.99
|
|
-0.21
-2.86
|
21:42:37
18.09.2026
|
Handeln
|
Cognex Corp.
US1924221039
|
52.98
52.50
|
52.98
52.98
|
|
0.48
0.91
|
08:00:54
18.09.2026
|
Handeln
|
Columbia Banking System Inc.
US1972361026
|
25.80
26.00
|
26.00
25.80
|
|
-0.20
-0.77
|
21:42:37
18.09.2026
|
Handeln
|
Columbia Sportswear Co.
US1985161066
|
49.20
49.40
|
49.20
49.20
|
|
-0.20
-0.40
|
08:00:54
18.09.2026
|
Handeln
|
Comcast Corp. (Class A)
US20030N1019
|
19.75
19.85
|
20.14
19.75
|
|
-0.10
-0.50
|
21:42:37
18.09.2026
|
Handeln
|
Commerce BancAkties Inc.
US2005251036
|
49.60
49.60
|
49.60
49.60
|
|
0.00
0.00
|
08:03:32
18.09.2026
|
Handeln
|
Commercial Vehicle Group Inc.
US2026081057
|
2.56
2.62
|
2.56
2.56
|
|
-0.06
-2.29
|
08:03:10
18.09.2026
|
Handeln
|
Compugen Ltd.
IL0010852080
|
2.49
2.46
|
2.49
2.45
|
|
0.03
1.22
|
02:00:00
19.09.2026
|
Handeln
|
Comtech Telecommunications Corp.
US2058262096
|
1.29
1.30
|
1.29
1.29
|
|
-0.01
-0.77
|
08:03:31
18.09.2026
|
Handeln
|
Consumer Portfolio Services Inc.
US2105021008
|
8.35
8.25
|
8.35
8.35
|
|
0.10
1.21
|
08:03:32
18.09.2026
|
Handeln
|
Corcept Therapeutics Inc.
US2183521028
|
96.44
99.48
|
99.22
96.44
|
|
-3.04
-3.06
|
21:42:37
18.09.2026
|
Handeln
|
Costco Wholesale Corp.
US22160K1051
|
780.70
776.00
|
780.70
775.00
|
|
4.70
0.61
|
12:05:17
18.09.2026
|
Handeln
|
Covenant Transport Inc.
US22284P1057
|
29.40
30.00
|
29.40
29.40
|
|
-0.60
-2.00
|
09:35:50
18.09.2026
|
Handeln
|
Credit Acceptance Corp.
US2253101016
|
510.00
520.00
|
510.00
510.00
|
|
-10.00
-1.92
|
08:03:31
18.09.2026
|
Handeln
|
CRESUD S.A. (spons. ADRs)
US2264061068
|
10.90
11.00
|
11.10
10.90
|
|
-0.10
-0.91
|
21:55:02
18.09.2026
|
Handeln
|
Cumulus Media Inc Registered Shs -A-
US2310828015
|
0.12
0.11
|
0.00
0.00
|
|
0.01
9.09
|
23:57:11
29.05.2025
|
Handeln
|
Daktronics Inc.
US2342641097
|
15.10
15.20
|
15.10
15.10
|
|
-0.10
-0.66
|
08:03:32
18.09.2026
|
Handeln
|
Dassault Systèmes S.A. (Spons. ADRS)
US2375451083
|
20.40
20.40
|
20.40
20.20
|
|
0.00
0.00
|
21:42:37
18.09.2026
|
Handeln
|
Deckers Outdoor Corp.
US2435371073
|
68.26
69.50
|
69.62
68.26
|
|
-1.24
-1.78
|
21:55:02
18.09.2026
|
Handeln
|
Deltagen Inc.
US24783R1032
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
05.06.2026
|
Handeln
|
DENTSPLY SIRONA Inc
US24906P1093
|
8.20
8.16
|
8.30
8.04
|
|
0.04
0.44
|
21:42:37
18.09.2026
|
Handeln
|
DexCom Inc.
US2521311074
|
77.40
76.40
|
77.40
76.20
|
|
1.00
1.31
|
21:55:02
18.09.2026
|
Handeln
|
Digi International
US2537981027
|
62.50
60.50
|
62.50
62.50
|
|
2.00
3.31
|
08:16:50
18.09.2026
|
Handeln
|
Dish Network Corp.
US25470M1099
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Dixie Group Inc.
US2555191004
|
0.50
0.42
|
0.00
0.00
|
|
0.08
19.05
|
09:33:45
03.10.2024
|
Handeln
|
Donegal Group Inc. (A)
US2577012014
|
18.73
18.87
|
18.99
18.68
|
|
-0.14
-0.74
|
02:00:00
19.09.2026
|
Handeln
|
Donegal Group Inc. (B)
US2577013004
|
21.05
20.90
|
21.50
20.73
|
|
0.15
0.72
|
02:00:00
19.09.2026
|
Handeln
|
Dorel Industries Inc.
CA25822C2058
|
0.86
0.92
|
0.86
0.86
|
|
-0.07
-7.07
|
08:03:32
18.09.2026
|
Handeln
|
