Shore BancAkties Inc.
US8251071051
|
14.30
14.90
|
14.30
14.30
|
|
-0.60
-4.03
|
08:08:32
19.09.2025
|
Handeln
|
Sify Ltd. (spons. ADRs)
US82655M1071
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
SIGA Technologies Inc.
US8269171067
|
8.78
8.87
|
8.96
8.78
|
|
-0.09
-1.01
|
02:00:00
20.09.2025
|
Handeln
|
Silgan Holdings Inc.
US8270481091
|
36.20
36.40
|
36.20
36.20
|
|
-0.20
-0.55
|
08:01:01
19.09.2025
|
Handeln
|
Silicon Laboratories Inc.
US8269191024
|
116.00
120.00
|
118.00
116.00
|
|
-4.00
-3.33
|
21:38:54
19.09.2025
|
Handeln
|
Silver Star Energy Inc.
US8282342034
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
24.01.2025
|
Handeln
|
Sinclair Broadcast Group Inc. (A)
US8292261091
|
15.38
15.72
|
0.00
0.00
|
|
-0.34
-2.16
|
03:00:00
01.06.2023
|
Handeln
|
SKF Group (B, Fria)
SE0000108227
|
21.36
21.42
|
21.36
21.36
|
|
-0.06
-0.28
|
09:06:52
19.09.2025
|
Handeln
|
SMC Corp.
JP3162600005
|
258.00
262.00
|
258.00
258.00
|
|
-4.00
-1.53
|
08:01:12
19.09.2025
|
Handeln
|
Snap-On Inc.
US8330341012
|
287.00
279.70
|
287.00
287.00
|
|
7.30
2.61
|
08:01:01
19.09.2025
|
Handeln
|
Southside BancAkties Inc
US84470P1093
|
25.40
24.60
|
25.40
25.40
|
|
0.80
3.25
|
08:01:01
19.09.2025
|
Handeln
|
Spectrum Pharmaceuticals IncShs
US84763A1088
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
SS&C Technologies Holdings Inc
US78467J1007
|
75.50
75.00
|
75.50
75.50
|
|
0.50
0.67
|
08:01:01
19.09.2025
|
Handeln
|
Starbucks Corp.
US8552441094
|
71.70
70.56
|
71.70
70.78
|
|
1.14
1.62
|
17:18:39
19.09.2025
|
Handeln
|
Steel Dynamics Inc.
US8581191009
|
117.60
119.08
|
117.60
117.60
|
|
-1.48
-1.24
|
09:06:52
19.09.2025
|
Handeln
|
Steven Madden Ltd.
US5562691080
|
27.40
27.20
|
27.40
27.40
|
|
0.20
0.74
|
09:06:52
19.09.2025
|
Handeln
|
Strategy (ex MicroStrategy)
US5949724083
|
290.40
296.40
|
299.80
289.60
|
|
-6.00
-2.02
|
21:10:16
19.09.2025
|
Handeln
|
SurModics Inc.
US8688731004
|
27.00
26.60
|
27.00
27.00
|
|
0.40
1.50
|
08:00:09
19.09.2025
|
Handeln
|
Synaptics Inc.
US87157D1090
|
62.20
60.20
|
62.22
62.20
|
|
2.00
3.32
|
18:13:11
19.09.2025
|
Handeln
|
Synopsys Inc.
US8716071076
|
409.25
407.75
|
410.45
401.45
|
|
1.50
0.37
|
17:28:57
19.09.2025
|
Handeln
|
Take Two
US8740541094
|
214.00
213.50
|
214.00
210.55
|
|
0.50
0.23
|
10:19:44
19.09.2025
|
Handeln
|
Taylor Devices Inc.
US8771631053
|
46.51
47.25
|
47.71
46.51
|
|
-0.74
-1.57
|
02:00:00
20.09.2025
|
Handeln
|
Technology Solutions Co.
US87872T2078
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
17.09.2025
|
Handeln
|
Telenor ASA (ADRS)
US87944W1053
|
14.00
14.20
|
14.00
14.00
|
|
-0.20
-1.41
|
08:03:14
19.09.2025
|
Handeln
|
TESSCO Technologies Inc.
US8723861071
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Teva Pharmaceutical Industries Ltd. (spons. ADRs)
US8816242098
|
15.60
15.85
|
15.60
15.55
|
|
-0.25
-1.58
|
15:50:08
19.09.2025
|
Handeln
|
Texas Capital BancAkties Inc.
US88224Q1076
|
73.50
73.50
|
74.00
73.00
|
|
0.00
0.00
|
21:55:02
19.09.2025
|
Handeln
|
Textron Inc.
US8832031012
|
71.00
70.16
|
71.00
71.00
|
|
0.84
1.20
|
08:01:01
19.09.2025
|
Handeln
|
Timberland Bancorp Inc.
US8870981011
|
34.90
35.72
|
35.71
34.90
|
|
-0.82
-2.30
|
02:00:00
20.09.2025
|
Handeln
|
TransAct Technologies Inc.
US8929181035
|
4.83
4.75
|
4.89
4.70
|
|
0.08
1.68
|
02:00:00
20.09.2025
|
Handeln
|
Trend Micro Inc.
JP3637300009
|
49.48
50.75
|
49.72
49.00
|
|
-1.27
-2.50
|
13:50:13
19.09.2025
|
Handeln
|
Trustmark Corp.
US8984021027
|
34.60
33.80
|
34.60
34.60
|
|
0.80
2.37
|
08:06:49
19.09.2025
|
Handeln
|
TTM Technologies Inc.
US87305R1095
|
45.60
41.00
|
45.60
45.60
|
|
4.60
11.22
|
15:51:04
19.09.2025
|
Handeln
|
U.S. Global Investors Inc.
US9029521005
|
2.10
2.10
|
2.10
2.10
|
|
0.00
0.00
|
08:01:01
19.09.2025
|
Handeln
|
Ultra Clean Holdings Inc.
US90385V1070
|
24.00
22.40
|
24.00
23.80
|
|
1.60
7.14
|
15:29:01
19.09.2025
|
Handeln
|
Ultralife Batteries Inc.
US9038991025
|
5.80
5.88
|
5.98
5.80
|
|
-0.08
-1.36
|
21:38:54
19.09.2025
|
Handeln
|
UMB Financial Corp.
US9027881088
|
104.00
105.00
|
105.00
103.00
|
|
-1.00
-0.95
|
21:55:02
19.09.2025
|
Handeln
|
Umpqua Holdings Corp.
US9042141039
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
United BankAkties Inc.
US9099071071
|
32.20
31.40
|
32.20
32.20
|
|
0.80
2.55
|
08:01:01
19.09.2025
|
Handeln
|
United Therapeutics Corp.
US91307C1027
|
345.70
342.00
|
345.70
345.70
|
|
3.70
1.08
|
08:00:10
19.09.2025
|
Handeln
|
Universal Display Corp.
US91347P1057
|
118.55
116.45
|
118.55
118.55
|
|
2.10
1.80
|
08:00:09
19.09.2025
|
Handeln
|
Upbound Group Inc Registered Shs
US76009N1000
|
23.00
22.80
|
23.00
23.00
|
|
0.20
0.88
|
08:00:09
19.09.2025
|
Handeln
|
Urologix Inc.
US9172731047
|
0.00
0.03
|
0.00
0.00
|
|
-0.03
-100.00
|
23:20:00
19.09.2025
|
Handeln
|
USANA Health Sciences Inc.
US90328M1071
|
24.80
25.60
|
25.80
24.80
|
|
-0.80
-3.13
|
21:38:54
19.09.2025
|
Handeln
|
USCorp.
US91730T2015
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-50.00
|
23:20:00
18.09.2025
|
Handeln
|
uWink IncShs
US91818N1000
|
0.00
0.00
|
0.00
0.00
|
|
0.00
900.00
|
23:20:00
11.08.2025
|
Handeln
|
Veeco Instruments Inc.
US9224171002
|
24.00
23.00
|
24.00
24.00
|
|
1.00
4.35
|
08:20:03
19.09.2025
|
Handeln
|
Verint Systems Inc.
US92343X1000
|
17.00
17.00
|
17.00
16.60
|
|
0.00
0.00
|
21:38:54
19.09.2025
|
Handeln
|
VeriSign Inc.
US92343E1029
|
242.00
241.20
|
242.00
240.60
|
|
0.80
0.33
|
15:29:02
19.09.2025
|
Handeln
|
Vertex Pharmaceuticals Inc.
US92532F1003
|
327.70
328.40
|
327.70
327.70
|
|
-0.70
-0.21
|
08:00:09
19.09.2025
|
Handeln
|
