Shore BancAkties Inc.
US8251071051
|
14.00
14.10
|
14.00
14.00
|
|
-0.10
-0.71
|
08:08:24
15.09.2025
|
Handeln
|
Sify Ltd. (spons. ADRs)
US82655M1071
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
SIGA Technologies Inc.
US8269171067
|
9.00
8.92
|
9.16
8.88
|
|
0.08
0.90
|
02:00:00
16.09.2025
|
Handeln
|
Silgan Holdings Inc.
US8270481091
|
37.20
37.60
|
37.20
37.20
|
|
-0.40
-1.06
|
08:00:16
15.09.2025
|
Handeln
|
Silicon Laboratories Inc.
US8269191024
|
114.00
113.00
|
114.00
112.00
|
|
1.00
0.88
|
21:48:50
15.09.2025
|
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
|
21.23
21.36
|
21.23
21.23
|
|
-0.13
-0.61
|
08:16:33
15.09.2025
|
Handeln
|
SMC Corp.
JP3162600005
|
260.00
258.00
|
260.00
260.00
|
|
2.00
0.78
|
08:07:29
15.09.2025
|
Handeln
|
Snap-On Inc.
US8330341012
|
283.10
281.80
|
283.10
283.10
|
|
1.30
0.46
|
08:00:16
15.09.2025
|
Handeln
|
Southside BancAkties Inc
US84470P1093
|
25.00
25.40
|
25.00
25.00
|
|
-0.40
-1.57
|
08:07:06
15.09.2025
|
Handeln
|
Spectrum Pharmaceuticals IncShs
US84763A1088
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
SS&C Technologies Holdings Inc
US78467J1007
|
76.00
76.50
|
76.00
75.50
|
|
-0.50
-0.65
|
09:44:21
15.09.2025
|
Handeln
|
Starbucks Corp.
US8552441094
|
70.80
69.95
|
70.80
69.80
|
|
0.85
1.22
|
18:00:57
15.09.2025
|
Handeln
|
Steel Dynamics Inc.
US8581191009
|
110.42
113.08
|
110.42
110.42
|
|
-2.66
-2.35
|
08:33:43
15.09.2025
|
Handeln
|
Steven Madden Ltd.
US5562691080
|
26.20
26.80
|
26.20
26.20
|
|
-0.60
-2.24
|
08:33:43
15.09.2025
|
Handeln
|
Strategy (ex MicroStrategy)
US5949724083
|
275.80
280.90
|
283.60
272.70
|
|
-5.10
-1.82
|
21:18:33
15.09.2025
|
Handeln
|
SurModics Inc.
US8688731004
|
26.80
27.20
|
26.80
26.80
|
|
-0.40
-1.47
|
08:00:16
15.09.2025
|
Handeln
|
Synaptics Inc.
US87157D1090
|
59.18
60.00
|
59.18
59.18
|
|
-0.82
-1.37
|
08:33:43
15.09.2025
|
Handeln
|
Synopsys Inc.
US8716071076
|
354.80
362.35
|
370.25
354.70
|
|
-7.55
-2.08
|
21:06:53
15.09.2025
|
Handeln
|
Take Two
US8740541094
|
210.50
209.80
|
212.40
208.15
|
|
0.70
0.33
|
21:18:14
15.09.2025
|
Handeln
|
Taylor Devices Inc.
US8771631053
|
47.15
47.30
|
47.50
47.15
|
|
-0.15
-0.32
|
02:00:00
16.09.2025
|
Handeln
|
Technology Solutions Co.
US87872T2078
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
23:20:00
07.05.2025
|
Handeln
|
Telenor ASA (ADRS)
US87944W1053
|
14.40
14.20
|
14.40
14.40
|
|
0.20
1.41
|
08:08:06
15.09.2025
|
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
|
16.50
16.85
|
17.00
16.50
|
|
-0.35
-2.08
|
15:29:02
15.09.2025
|
Handeln
|
Texas Capital BancAkties Inc.
US88224Q1076
|
72.00
74.00
|
73.50
72.00
|
|
-2.00
-2.70
|
21:55:02
15.09.2025
|
Handeln
|
Textron Inc.
US8832031012
|
69.06
70.02
|
69.06
69.06
|
|
-0.96
-1.37
|
08:07:06
15.09.2025
|
Handeln
|
Timberland Bancorp Inc.
US8870981011
|
36.47
36.43
|
36.73
36.47
|
|
0.04
0.11
|
02:00:00
16.09.2025
|
Handeln
|
TransAct Technologies Inc.
US8929181035
|
4.60
4.55
|
4.68
4.55
|
|
0.05
1.10
|
02:00:00
16.09.2025
|
Handeln
|
Trend Micro Inc.
JP3637300009
|
47.54
47.18
|
47.54
46.94
|
|
0.36
0.76
|
20:36:32
15.09.2025
|
Handeln
|
Trustmark Corp.
US8984021027
|
34.00
34.20
|
34.00
34.00
|
|
-0.20
-0.58
|
08:08:20
15.09.2025
|
Handeln
|
TTM Technologies Inc.
US87305R1095
|
39.40
40.60
|
39.40
39.40
|
|
-1.20
-2.96
|
08:33:43
15.09.2025
|
Handeln
|
U.S. Global Investors Inc.
US9029521005
|
2.04
2.04
|
2.04
2.04
|
|
0.00
0.00
|
08:07:06
15.09.2025
|
Handeln
|
Ultra Clean Holdings Inc.
US90385V1070
|
21.20
21.40
|
21.40
21.20
|
|
-0.20
-0.93
|
15:29:01
15.09.2025
|
Handeln
|
Ultralife Batteries Inc.
US9038991025
|
5.62
5.71
|
5.76
5.62
|
|
-0.09
-1.58
|
21:48:50
15.09.2025
|
Handeln
|
UMB Financial Corp.
US9027881088
|
102.00
103.00
|
103.00
101.00
|
|
-1.00
-0.97
|
21:55:02
15.09.2025
|
Handeln
|
Umpqua Holdings Corp.
US9042141039
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
United BankAkties Inc.
US9099071071
|
31.80
32.00
|
31.80
31.80
|
|
-0.20
-0.63
|
08:00:16
15.09.2025
|
Handeln
|
United Therapeutics Corp.
US91307C1027
|
343.90
345.80
|
343.90
343.00
|
|
-1.90
-0.55
|
10:49:11
15.09.2025
|
Handeln
|
Universal Display Corp.
US91347P1057
|
115.85
117.20
|
115.85
115.85
|
|
-1.35
-1.15
|
08:07:06
15.09.2025
|
Handeln
|
Upbound Group Inc Registered Shs
US76009N1000
|
21.20
21.40
|
21.20
21.20
|
|
-0.20
-0.93
|
08:07:06
15.09.2025
|
Handeln
|
Urologix Inc.
US9172731047
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
04.09.2025
|
Handeln
|
USANA Health Sciences Inc.
US90328M1071
|
25.00
25.40
|
25.60
25.00
|
|
-0.40
-1.57
|
21:48:50
15.09.2025
|
Handeln
|
USCorp.
US91730T2015
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
01.08.2025
|
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
|
21.60
21.80
|
21.60
21.60
|
|
-0.20
-0.92
|
08:20:02
15.09.2025
|
Handeln
|
Verint Systems Inc.
US92343X1000
|
17.00
17.10
|
17.00
16.70
|
|
-0.10
-0.58
|
21:48:50
15.09.2025
|
Handeln
|
VeriSign Inc.
US92343E1029
|
240.00
245.30
|
241.80
240.00
|
|
-5.30
-2.16
|
15:29:02
15.09.2025
|
Handeln
|
Vertex Pharmaceuticals Inc.
US92532F1003
|
334.60
336.90
|
337.15
334.60
|
|
-2.30
-0.68
|
20:34:06
15.09.2025
|
Handeln
|
