Glacier Bancorp Inc.
US37637Q1058
|
42.40
40.60
|
42.40
42.40
|
|
1.80
4.43
|
08:01:01
19.09.2025
|
Handeln
|
Gladstone Commercial Corp.
US3765361080
|
10.96
10.91
|
10.96
10.96
|
|
0.05
0.46
|
08:06:49
19.09.2025
|
Handeln
|
Great Southern Bancorp Inc.
US3909051076
|
53.50
52.00
|
53.50
53.50
|
|
1.50
2.88
|
08:01:01
19.09.2025
|
Handeln
|
Grupo Financiero Galicia S.A. (Spons. ADRs)
US3999091008
|
23.40
25.00
|
23.40
23.00
|
|
-1.60
-6.40
|
13:12:00
19.09.2025
|
Handeln
|
Hancock Holding Co.
US4101201097
|
54.50
53.50
|
54.50
54.50
|
|
1.00
1.87
|
08:01:01
19.09.2025
|
Handeln
|
Harmonic Inc.
US4131601027
|
8.76
8.38
|
8.76
8.76
|
|
0.37
4.44
|
09:44:35
19.09.2025
|
Handeln
|
Harvard Bioscience Inc.
US4169061052
|
0.37
0.36
|
0.37
0.37
|
|
0.01
3.93
|
09:44:35
19.09.2025
|
Handeln
|
HealthStream Inc.
US42222N1037
|
24.40
24.60
|
24.40
24.40
|
|
-0.20
-0.81
|
08:00:09
19.09.2025
|
Handeln
|
Heartland Express Inc.
US4223471040
|
7.20
7.15
|
7.20
7.20
|
|
0.05
0.70
|
08:00:10
19.09.2025
|
Handeln
|
Heidrick & Struggles International Inc.
US4228191023
|
43.40
42.20
|
43.40
43.40
|
|
1.20
2.84
|
08:06:49
19.09.2025
|
Handeln
|
Henry Schein Inc.
US8064071025
|
57.94
57.08
|
57.94
57.94
|
|
0.86
1.51
|
09:44:35
19.09.2025
|
Handeln
|
Heritage Commerce Corp.
US4269271098
|
8.70
8.40
|
8.80
8.70
|
|
0.30
3.57
|
17:14:23
19.09.2025
|
Handeln
|
Heritage Financial Corp.
US42722X1063
|
24.77
25.19
|
25.11
24.75
|
|
-0.42
-1.67
|
22:00:00
19.09.2025
|
Handeln
|
Hooker Furniture Corp.
US4390381006
|
10.65
11.10
|
10.82
10.57
|
|
-0.45
-4.05
|
22:00:00
19.09.2025
|
Handeln
|
Hub Group Inc.
US4433201062
|
31.00
30.80
|
31.00
31.00
|
|
0.20
0.65
|
09:44:35
19.09.2025
|
Handeln
|
Huntington BancAkties Inc.
US4461501045
|
15.14
14.84
|
15.14
15.14
|
|
0.30
2.02
|
08:01:01
19.09.2025
|
Handeln
|
i-CABLE Communications Ltd. (Spons. ADRS)
US44934B1044
|
0.15
0.20
|
0.15
0.15
|
|
-0.05
-25.00
|
15:30:01
19.09.2025
|
Handeln
|
IDEXX Laboratories
US45168D1046
|
555.20
543.20
|
555.20
555.20
|
|
12.00
2.21
|
08:01:01
19.09.2025
|
Handeln
|
IMAX Corp.
CA45245E1097
|
27.20
27.40
|
27.20
27.20
|
|
-0.20
-0.73
|
08:00:09
19.09.2025
|
Handeln
|
ImmunoGen Inc.
US45253H1014
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Independent Bank Corp Michigan
US4538386099
|
26.60
26.00
|
26.60
26.60
|
|
0.60
2.31
|
08:08:25
19.09.2025
|
Handeln
|
Independent Bank Corp. (Massachusetts)
US4538361084
|
61.50
59.50
|
61.50
61.50
|
|
2.00
3.36
|
08:20:02
19.09.2025
|
Handeln
|
Infosys Ltd. (spons. ADRs)
US4567881085
|
14.90
14.80
|
14.90
14.60
|
|
0.10
0.68
|
17:18:59
19.09.2025
|
Handeln
|
Innodata Inc.
US4576422053
|
61.10
59.15
|
61.65
58.90
|
|
1.95
3.30
|
16:46:16
19.09.2025
|
Handeln
|
Integra LifeSciences Holdings Corp.
US4579852082
|
13.00
12.50
|
13.00
13.00
|
|
0.50
4.00
|
10:45:22
19.09.2025
|
Handeln
|
Intel Corp.
US4581401001
|
25.07
26.09
|
26.14
24.93
|
|
-1.02
-3.89
|
21:59:14
19.09.2025
|
Handeln
|
Inter Parfums Inc.
US4583341098
|
85.00
84.50
|
85.00
85.00
|
|
0.50
0.59
|
08:06:49
19.09.2025
|
Handeln
|
InterDigital IncShs
US45867G1013
|
284.00
284.00
|
284.00
284.00
|
|
0.00
0.00
|
21:38:54
19.09.2025
|
Handeln
|
Interplay Entertainment Corp.
US4606151078
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
23:20:00
14.04.2025
|
Handeln
|
inTest Corp.
US4611471008
|
6.50
6.25
|
6.55
6.50
|
|
0.25
4.00
|
15:29:02
19.09.2025
|
Handeln
|
Intevac Inc.
US4611481080
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Intuit Inc.
US4612021034
|
587.60
580.90
|
587.60
577.00
|
|
6.70
1.15
|
18:35:14
19.09.2025
|
Handeln
|
Intuitive Surgical Inc
US46120E6023
|
371.85
367.45
|
372.75
367.55
|
|
4.40
1.20
|
21:38:54
19.09.2025
|
Handeln
|
Ionis Pharmaceuticals Inc
US4622221004
|
52.08
51.50
|
52.08
52.08
|
|
0.58
1.13
|
08:00:10
19.09.2025
|
Handeln
|
J.B. Hunt Transportation Services Inc.
US4456581077
|
114.20
113.75
|
114.20
114.20
|
|
0.45
0.40
|
08:00:10
19.09.2025
|
Handeln
|
JAKKS Pacific Inc.
US47012E1064
|
0.71
0.81
|
0.00
0.00
|
|
-0.10
-12.34
|
03:00:00
10.07.2020
|
Handeln
|
JetBlue Airways Corp.
US4771431016
|
4.29
4.36
|
4.29
4.28
|
|
-0.07
-1.56
|
15:54:07
19.09.2025
|
Handeln
|
Kimball International Inc.
US4942741038
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
KLA-Tencor Corp.
US4824801009
|
886.00
837.70
|
886.20
884.20
|
|
48.30
5.77
|
13:36:20
19.09.2025
|
Handeln
|
Lakeland Financial Corp.
US5116561003
|
65.55
66.71
|
66.59
65.17
|
|
-1.16
-1.74
|
22:00:00
19.09.2025
|
Handeln
|
Lam Research Corp.
US5128073062
|
107.96
107.98
|
107.96
106.66
|
|
-0.02
-0.02
|
16:02:04
19.09.2025
|
Handeln
|
Lancaster Colony Corp.
US5138471033
|
152.00
152.00
|
153.00
152.00
|
|
0.00
0.00
|
15:54:07
19.09.2025
|
Handeln
|
Landstar System Inc.
US5150981018
|
107.00
106.00
|
107.00
107.00
|
|
1.00
0.94
|
08:00:09
19.09.2025
|
Handeln
|
Lattice Semiconductor Corp.
US5184151042
|
60.77
60.27
|
60.77
60.34
|
|
0.50
0.83
|
15:54:07
19.09.2025
|
Handeln
|
Learning Tree International Inc.
US5220151063
|
0.36
0.31
|
0.00
0.00
|
|
0.05
16.13
|
23:20:00
10.09.2025
|
Handeln
|
Lifecore Biomedical
US5147661046
|
6.65
6.50
|
6.65
6.65
|
|
0.15
2.31
|
08:01:01
19.09.2025
|
Handeln
|
Lifetime Brands IncShs
US53222Q1031
|
3.24
3.16
|
3.24
3.24
|
|
0.08
2.53
|
08:01:01
19.09.2025
|
Handeln
|
Ligand Pharmaceuticals Inc
US53220K5048
|
140.00
137.00
|
142.00
140.00
|
|
3.00
2.19
|
15:54:07
19.09.2025
|
Handeln
|
Lincoln Electric Holdings Inc.
US5339001068
|
200.00
200.00
|
200.00
200.00
|
|
0.00
0.00
|
15:54:07
19.09.2025
|
Handeln
|
Littelfuse Inc.
US5370081045
|
222.00
220.00
|
226.00
222.00
|
|
2.00
0.91
|
15:54:07
19.09.2025
|
Handeln
|
