Ballard Power Inc.
CA0585861085
|
2.32
2.23
|
2.35
2.21
|
|
0.10
4.40
|
15:51:37
19.09.2025
|
Handeln
|
BankFinancial Corp.
US06643P1049
|
12.37
12.53
|
12.53
12.33
|
|
-0.16
-1.28
|
15:42:08
19.09.2025
|
Handeln
|
Banner Corp.
US06652V2088
|
57.50
55.50
|
57.50
57.50
|
|
2.00
3.60
|
08:08:24
19.09.2025
|
Handeln
|
Barrett Business Services Inc.
US0684631080
|
39.40
39.20
|
39.40
39.40
|
|
0.20
0.51
|
08:00:09
19.09.2025
|
Handeln
|
Bassett Furniture Industries Inc.
US0702031040
|
16.05
16.22
|
16.05
16.05
|
|
-0.17
-1.02
|
15:30:01
19.09.2025
|
Handeln
|
BE Semiconductor Industries N.V. (NY reg.)
US0733201034
|
120.00
112.00
|
120.00
120.00
|
|
8.00
7.14
|
08:03:14
19.09.2025
|
Handeln
|
Bed Bath & Beyond Inc.
US0758961009
|
0.24
0.21
|
0.00
0.00
|
|
0.03
14.69
|
22:59:55
03.08.2023
|
Handeln
|
Big 5 Sporting Goods Corp.
US08915P1012
|
1.13
1.09
|
1.13
1.13
|
|
0.04
3.67
|
08:02:01
19.09.2025
|
Handeln
|
Biogen Inc
US09062X1037
|
121.60
122.70
|
122.70
121.55
|
|
-1.10
-0.90
|
15:54:07
19.09.2025
|
Handeln
|
Biomarin Pharmaceutical Inc.
US09061G1013
|
46.62
46.22
|
46.62
46.62
|
|
0.40
0.87
|
08:00:10
19.09.2025
|
Handeln
|
Blackbaud Inc.
US09227Q1004
|
57.00
59.00
|
57.50
57.00
|
|
-2.00
-3.39
|
15:54:07
19.09.2025
|
Handeln
|
BlackBerry Ltd
CA09228F1036
|
3.54
3.39
|
3.54
3.54
|
|
0.15
4.34
|
08:01:01
19.09.2025
|
Handeln
|
BOK Financial Corp.
US05561Q2012
|
96.00
93.00
|
96.00
96.00
|
|
3.00
3.23
|
08:01:01
19.09.2025
|
Handeln
|
Cache Inc.
US1271503088
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
14.08.2025
|
Handeln
|
Capital City Bank Group Inc.
US1396741050
|
36.80
36.60
|
36.80
36.80
|
|
0.20
0.55
|
08:01:01
19.09.2025
|
Handeln
|
Capitol Federal Financial Inc
US14057J1016
|
5.40
5.25
|
5.40
5.40
|
|
0.15
2.86
|
08:01:01
19.09.2025
|
Handeln
|
Cathay General Bancorp
US1491501045
|
42.40
41.60
|
42.40
42.40
|
|
0.80
1.92
|
08:01:01
19.09.2025
|
Handeln
|
Celadon Group Inc.
US1508381001
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
05.09.2025
|
Handeln
|
Central Garden & Pet Co.
US1535271068
|
30.40
30.00
|
30.40
30.40
|
|
0.40
1.33
|
08:01:01
19.09.2025
|
Handeln
|
Century Aluminum Co.
US1564311082
|
22.61
22.23
|
22.61
22.61
|
|
0.38
1.71
|
08:20:02
19.09.2025
|
Handeln
|
Century Casinos Inc.
US1564921005
|
2.24
2.28
|
2.24
2.24
|
|
-0.04
-1.75
|
08:01:01
19.09.2025
|
Handeln
|
Ceragon Networks Ltd.
IL0010851660
|
2.14
1.97
|
2.14
2.14
|
|
0.17
8.63
|
15:33:24
19.09.2025
|
Handeln
|
Cerus Corp.
US1570851014
|
1.09
1.03
|
1.09
1.09
|
|
0.06
5.51
|
08:00:09
19.09.2025
|
Handeln
|
Ceva Inc.
US1572101053
|
23.00
21.00
|
23.00
23.00
|
|
2.00
9.52
|
08:03:27
19.09.2025
|
Handeln
|
Check Point Software Ltd.
IL0010824113
|
168.25
168.40
|
168.25
165.30
|
|
-0.15
-0.09
|
10:22:16
19.09.2025
|
Handeln
|
CIENA Corp.
US1717793095
|
116.75
117.55
|
116.75
116.75
|
|
-0.80
-0.68
|
08:02:32
19.09.2025
|
Handeln
|
Cintas Corp.
US1729081059
|
169.40
169.40
|
169.40
169.40
|
|
0.00
0.00
|
08:00:09
19.09.2025
|
Handeln
|
Cirrus Logic Inc.
US1727551004
|
104.00
101.00
|
104.00
104.00
|
|
3.00
2.97
|
08:02:32
19.09.2025
|
Handeln
|
City Bank
US17770A1097
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
25.06.2025
|
Handeln
|
City Holding Co.
US1778351056
|
127.08
127.26
|
127.08
127.08
|
|
-0.18
-0.14
|
15:30:00
19.09.2025
|
Handeln
|
Cogent Communications Holdings Inc
US19239V3024
|
31.60
31.20
|
31.60
31.60
|
|
0.40
1.28
|
08:02:01
19.09.2025
|
Handeln
|
Cognex Corp.
US1924221039
|
39.13
38.85
|
39.13
39.13
|
|
0.28
0.72
|
08:02:32
19.09.2025
|
Handeln
|
Columbia Banking System Inc.
US1972361026
|
26.65
26.91
|
26.95
26.55
|
|
-0.26
-0.97
|
15:43:14
19.09.2025
|
Handeln
|
Columbia Sportswear Co.
US1985161066
|
45.80
44.80
|
45.80
45.80
|
|
1.00
2.23
|
08:02:32
19.09.2025
|
Handeln
|
Comcast Corp. (Class A)
US20030N1019
|
26.71
26.54
|
26.71
26.71
|
|
0.17
0.62
|
08:02:01
19.09.2025
|
Handeln
|
Commerce BancAkties Inc.
US2005251036
|
51.00
49.60
|
51.00
51.00
|
|
1.40
2.82
|
08:01:01
19.09.2025
|
Handeln
|
Commercial Vehicle Group Inc.
US2026081057
|
1.62
1.57
|
1.62
1.62
|
|
0.05
3.18
|
08:01:01
19.09.2025
|
Handeln
|
Compugen Ltd.
IL0010852080
|
1.33
1.34
|
1.37
1.33
|
|
-0.01
-0.75
|
15:40:39
19.09.2025
|
Handeln
|
Computer Programs and Systems Inc. (CPSI)
US2053061030
|
18.10
17.60
|
18.10
18.10
|
|
0.50
2.84
|
08:02:32
19.09.2025
|
Handeln
|
Comtech Telecommunications Corp.
US2058262096
|
2.08
2.04
|
2.08
2.08
|
|
0.04
1.96
|
08:00:09
19.09.2025
|
Handeln
|
Consumer Portfolio Services Inc.
US2105021008
|
6.90
6.85
|
6.90
6.90
|
|
0.05
0.73
|
08:01:01
19.09.2025
|
Handeln
|
Corcept Therapeutics Inc.
US2183521028
|
68.48
66.88
|
68.48
67.06
|
|
1.60
2.39
|
08:57:44
19.09.2025
|
Handeln
|
Costco Wholesale Corp.
US22160K1051
|
814.50
816.40
|
814.50
807.70
|
|
-1.90
-0.23
|
13:42:39
19.09.2025
|
Handeln
|
Covenant Transport Inc.
US22284P1057
|
19.30
19.00
|
19.30
19.30
|
|
0.30
1.58
|
08:01:01
19.09.2025
|
Handeln
|
Credit Acceptance Corp.
US2253101016
|
420.00
424.00
|
420.00
420.00
|
|
-4.00
-0.94
|
08:01:01
19.09.2025
|
Handeln
|
CRESUD S.A. (spons. ADRs)
US2264061068
|
7.35
7.75
|
7.35
7.35
|
|
-0.40
-5.16
|
08:20:03
19.09.2025
|
Handeln
|
CSG Systems International Inc.
US1263491094
|
56.50
55.50
|
56.50
56.50
|
|
1.00
1.80
|
08:02:32
19.09.2025
|
Handeln
|
Cumulus Media Inc Registered Shs -A-
US2310828015
|
0.23
1.72
|
0.00
0.00
|
|
-1.49
-86.63
|
21:21:21
22.04.2025
|
Handeln
|
Cutera Inc.
US2321091082
|
0.08
0.14
|
0.00
0.00
|
|
-0.06
-41.24
|
08:11:26
12.03.2025
|
Handeln
|
Daktronics Inc.
US2342641097
|
19.09
19.19
|
19.09
19.09
|
|
-0.10
-0.52
|
08:00:10
19.09.2025
|
Handeln
|
