Bassett Furniture Industries Inc.
US0702031040
|
19.94
19.57
|
20.00
19.36
|
|
0.37
1.89
|
23:20:00
04.08.2026
|
Handeln
|
BE Semiconductor Industries N.V. (NY reg.)
US0733201034
|
220.00
195.00
|
220.00
202.00
|
|
25.00
12.82
|
14:32:06
04.08.2026
|
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
|
174.22
173.44
|
174.32
174.22
|
|
0.78
0.45
|
15:55:04
04.08.2026
|
Handeln
|
Biomarin Pharmaceutical Inc.
US09061G1013
|
52.38
52.34
|
52.38
52.24
|
|
0.04
0.08
|
15:28:17
04.08.2026
|
Handeln
|
Blackbaud Inc.
US09227Q1004
|
38.40
38.00
|
38.40
38.40
|
|
0.40
1.05
|
08:31:03
04.08.2026
|
Handeln
|
BlackBerry Ltd
CA09228F1036
|
7.70
7.35
|
7.70
7.39
|
|
0.35
4.76
|
16:41:23
04.08.2026
|
Handeln
|
BOK Financial Corp.
US05561Q2012
|
124.00
122.00
|
124.00
124.00
|
|
2.00
1.64
|
08:03:57
04.08.2026
|
Handeln
|
Capital City Bank Group Inc.
US1396741050
|
44.20
43.40
|
44.20
44.20
|
|
0.80
1.84
|
08:03:57
04.08.2026
|
Handeln
|
Capitol Federal Financial Inc
US14057J1016
|
7.75
7.50
|
7.75
7.75
|
|
0.25
3.33
|
08:03:58
04.08.2026
|
Handeln
|
Cathay General Bancorp
US1491501045
|
55.50
54.50
|
55.50
55.50
|
|
1.00
1.83
|
08:03:57
04.08.2026
|
Handeln
|
Central Garden & Pet Co.
US1535271068
|
35.80
37.20
|
35.80
35.80
|
|
-1.40
-3.76
|
08:03:58
04.08.2026
|
Handeln
|
Century Aluminum Co.
US1564311082
|
40.79
39.06
|
41.03
38.98
|
|
1.73
4.43
|
21:55:02
04.08.2026
|
Handeln
|
Century Casinos Inc.
US1564921005
|
1.11
1.05
|
1.11
1.11
|
|
0.06
5.71
|
08:03:58
04.08.2026
|
Handeln
|
Ceragon Networks Ltd.
IL0010851660
|
1.90
1.88
|
1.90
1.90
|
|
0.02
1.23
|
08:03:05
04.08.2026
|
Handeln
|
Cerus Corp.
US1570851014
|
1.85
1.84
|
1.85
1.85
|
|
0.01
0.54
|
08:03:36
04.08.2026
|
Handeln
|
Ceva Inc.
US1572101053
|
28.60
28.40
|
28.60
28.60
|
|
0.20
0.70
|
08:03:05
04.08.2026
|
Handeln
|
Check Point Software Ltd.
IL0010824113
|
107.40
106.50
|
107.45
106.40
|
|
0.90
0.85
|
21:55:02
04.08.2026
|
Handeln
|
CIENA Corp.
US1717793095
|
366.50
333.60
|
374.40
336.00
|
|
32.90
9.86
|
18:36:15
04.08.2026
|
Handeln
|
Cintas Corp.
US1729081059
|
174.78
178.26
|
176.58
174.78
|
|
-3.48
-1.95
|
13:22:37
04.08.2026
|
Handeln
|
Cirrus Logic Inc.
US1727551004
|
110.50
110.75
|
110.50
110.50
|
|
-0.25
-0.23
|
08:03:05
04.08.2026
|
Handeln
|
City Holding Co.
US1778351056
|
145.73
145.49
|
146.61
144.85
|
|
0.24
0.16
|
23:20:00
04.08.2026
|
Handeln
|
Cogent Communications Holdings Inc
US19239V3024
|
10.75
11.43
|
11.19
10.75
|
|
-0.68
-5.91
|
21:46:49
04.08.2026
|
Handeln
|
Cognex Corp.
US1924221039
|
62.34
56.16
|
62.34
58.58
|
|
6.18
11.00
|
17:37:08
04.08.2026
|
Handeln
|
Columbia Banking System Inc.
US1972361026
|
27.60
27.00
|
27.60
27.20
|
|
0.60
2.22
|
21:46:49
04.08.2026
|
Handeln
|
Columbia Sportswear Co.
US1985161066
|
50.50
51.00
|
50.50
50.50
|
|
-0.50
-0.98
|
08:03:05
04.08.2026
|
Handeln
|
Comcast Corp. (Class A)
US20030N1019
|
21.47
21.10
|
21.56
21.12
|
|
0.38
1.78
|
21:46:49
04.08.2026
|
Handeln
|
Commerce BancAkties Inc.
US2005251036
|
51.50
51.00
|
51.50
51.50
|
|
0.50
0.98
|
08:03:57
04.08.2026
|
Handeln
|
Commercial Vehicle Group Inc.
US2026081057
|
4.04
3.88
|
4.04
4.04
|
|
0.16
4.12
|
08:03:58
04.08.2026
|
Handeln
|
Compugen Ltd.
IL0010852080
|
2.38
2.38
|
2.44
2.33
|
|
0.00
0.00
|
23:20:00
04.08.2026
|
Handeln
|
Computer Programs and Systems Inc. (CPSI)
US2053061030
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Comtech Telecommunications Corp.
US2058262096
|
1.43
1.46
|
1.43
1.43
|
|
-0.03
-2.05
|
08:03:36
04.08.2026
|
Handeln
|
Consumer Portfolio Services Inc.
US2105021008
|
8.35
8.05
|
8.35
8.35
|
|
0.30
3.73
|
08:03:56
04.08.2026
|
Handeln
|
Corcept Therapeutics Inc.
US2183521028
|
95.62
97.00
|
97.22
95.62
|
|
-1.38
-1.42
|
21:46:49
04.08.2026
|
Handeln
|
Costco Wholesale Corp.
US22160K1051
|
826.00
832.40
|
826.00
826.00
|
|
-6.40
-0.77
|
08:03:05
04.08.2026
|
Handeln
|
Covenant Transport Inc.
US22284P1057
|
30.60
30.80
|
30.60
30.60
|
|
-0.20
-0.65
|
08:03:57
04.08.2026
|
Handeln
|
Credit Acceptance Corp.
US2253101016
|
490.00
486.00
|
490.00
490.00
|
|
4.00
0.82
|
08:03:58
04.08.2026
|
Handeln
|
CRESUD S.A. (spons. ADRs)
US2264061068
|
9.35
9.65
|
9.65
9.35
|
|
-0.30
-3.11
|
21:55:02
04.08.2026
|
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
|
18.00
17.10
|
18.00
18.00
|
|
0.90
5.26
|
08:03:37
04.08.2026
|
Handeln
|
Dassault Systèmes S.A. (Spons. ADRS)
US2375451083
|
21.40
21.40
|
21.40
20.60
|
|
0.00
0.00
|
21:46:49
04.08.2026
|
Handeln
|
Deckers Outdoor Corp.
US2435371073
|
86.66
86.10
|
87.40
86.40
|
|
0.56
0.65
|
21:55:02
04.08.2026
|
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
|
12.29
11.42
|
12.53
12.08
|
|
0.87
7.57
|
21:46:49
04.08.2026
|
Handeln
|
DexCom Inc.
US2521311074
|
75.40
76.00
|
75.80
75.00
|
|
-0.60
-0.79
|
21:55:02
04.08.2026
|
Handeln
|
Digi International
US2537981027
|
60.50
60.00
|
60.50
60.50
|
|
0.50
0.83
|
08:20:05
04.08.2026
|
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
|
19.46
19.76
|
19.66
19.21
|
|
-0.30
-1.52
|
23:20:00
04.08.2026
|
Handeln
|
Donegal Group Inc. (B)
US2577013004
|
22.90
22.95
|
22.91
22.88
|
|
-0.05
-0.22
|
23:20:00
04.08.2026
|
Handeln
|
