Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 | |
| ADVENT TECHNOLOGIES HOLDIN. | 7.11 | +43.65 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Luminar Technologies Inc. | 10.11 | -168.67 | |
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Codiak BioSciences Ord Shs | 0.06 | -55.98 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 9.41 | +0.21 | +2.23 | 9.40 | 9.41 | 8.95 | 9.41 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| Abeona Therapeutics Ord Sh. | USD | 6.09 | +0.30 | +5.15 | 6.08 | 6.09 | 5.62 | 6.12 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| ACADIA Pharmaceuticals Inc. | USD | 22.29 | +4.69 | +26.62 | 22.28 | 22.29 | 18.37 | 25.23 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 2.42 | -0.07 | -2.81 | 2.42 | 2.43 | |||
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 3.09 | +0.36 | +13.19 | 3.09 | 3.10 | 2.48 | 3.10 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 23.73 | -0.60 | -2.47 | 23.73 | 23.74 | 23.42 | 24.33 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| ACUTUS MEDICAL ORD | USD | 1.38 | +0.07 | +5.34 | 1.35 | 1.38 | |||
| ADAMIS PHARMACEUTICALS ORD | USD | 0.78 | +0.01 | +1.74 | - | - | |||
| Adaptive Biotechnologies O. | USD | 9.05 | +0.14 | +1.57 | 9.04 | 9.05 | 8.82 | 9.12 | |
| ADMA Biologics Inc (ADMA) | USD | 19.70 | +0.50 | +2.60 | 19.70 | 19.71 | 19.23 | 19.97 | |
| Adobe Systems Inc. | USD | 417.20 | +12.51 | +3.09 | 417.13 | 417.20 | 399.35 | 421.76 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 117.19 | +2.20 | +1.91 | 117.18 | 117.19 | 116.10 | 118.24 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 7.11 | +2.16 | +43.65 | 7.01 | 7.09 | |||
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 164.13 | -1.36 | -0.82 | 164.04 | 164.17 | 163.52 | 166.49 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | 5.48 | 6.20 | |
| Affirm Holdings Inc | USD | 52.56 | +0.81 | +1.57 | 52.55 | 52.57 | 51.40 | 52.87 | |
| Agios Pharmaceuticals Inc. | USD | 29.12 | +0.86 | +3.04 | 29.09 | 29.12 | 28.30 | 29.26 | |
| AGNC Investment REIT | USD | 9.19 | +0.11 | +1.16 | 9.18 | 9.19 | 9.08 | 9.21 | |
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| Airbnb Ord Shs Class A | USD | 137.97 | +1.18 | +0.86 | 137.95 | 137.98 | 136.24 | 138.45 | |
| AKAMAI TECHNOLOGIES | USD | 78.01 | +1.50 | +1.95 | 78.00 | 78.01 | 76.23 | 78.03 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 188.26 | +1.54 | +0.82 | 188.22 | 188.31 | 183.32 | 188.34 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allegro MicroSystems Ord S. | USD | 27.51 | +0.49 | +1.79 | 27.50 | 27.51 | 26.90 | 27.56 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Alnylam Pharmaceuticals In. | 133.05 | -1.04 | -0.78 | 132.93 | 138.00 | ||||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alphabet Inc - A Shares | USD | 166.12 | +2.16 | +1.32 | 166.11 | 166.13 | 165.69 | 169.34 | |
| Alphabet Inc - C Shares | USD | 167.38 | +1.98 | +1.20 | 167.38 | 167.39 | 166.99 | 170.65 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 5.59 | -0.20 | -3.37 | 5.58 | 5.59 | 5.51 | 5.88 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| AMARIN ADR REP 1 ORD | USD | 0.64 | -0.01 | -1.23 | 0.64 | 0.64 | |||
| Amazon.Com Inc. | USD | 205.64 | +0.47 | +0.23 | 205.63 | 205.64 | 204.37 | 206.88 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| American Airlines Group In. | USD | 11.87 | +0.11 | +0.94 | 11.86 | 11.87 | 11.67 | 11.98 | |
| AMERICAN RESOURCES CL A OR. | USD | 0.93 | +0.02 | +2.45 | 0.93 | 0.94 | 0.89 | 0.96 | |
| Amgen Inc. | USD | 272.42 | +3.11 | +1.14 | 272.39 | 272.45 | 267.77 | 272.46 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| AMKORTECHNOLOGY INC | USD | 19.74 | -0.19 | -0.93 | 19.73 | 19.74 | 19.52 | 20.04 | |
| ANALOG DEVICES ORD | USD | 227.15 | +0.03 | +0.01 | 227.11 | 227.16 | 225.53 | 227.80 | |
| ANSYS Ord Shs | USD | 346.56 | +3.04 | +0.88 | 346.55 | 346.80 | 341.36 | 346.80 | |
| Antero Resources Aktie | USD | 39.77 | -0.46 | -1.14 | 39.76 | 39.77 | 39.49 | 40.27 | |
| APA Ord Shs | USD | 28.28 | +0.22 | +0.77 | 28.27 | 28.28 | |||
| Apex Technology Acquisitio. | USD | 12.11 | -0.14 | -1.14 | 12.05 | 12.30 | |||
| Aphria Ord Shs | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | ||||
| AppFolio Ord Shs Class A | USD | 219.16 | +6.73 | +3.17 | 218.79 | 218.99 | 211.45 | 221.13 | |
| Apple Inc. | USD | 211.27 | -0.18 | -0.09 | 211.26 | 211.27 | 209.77 | 212.96 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 205.61 | -3.11 | -1.49 | 205.48 | 205.71 | |||
| APPLIED OPTOELECTRONICS OR. | USD | 18.68 | -0.19 | -1.01 | 18.67 | 18.69 | 18.55 | 19.85 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| APREA THERAPEUTICS ORD | USD | 1.86 | +0.03 | +1.67 | 1.86 | 1.90 | 1.86 | 2.01 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 2.29 | -0.20 | -7.86 | 2.28 | 2.29 | |||
| AquaBounty Technologies Or. | USD | 3.73 | -0.46 | -11.03 | 3.72 | 3.78 | |||
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| ARDELYX ORD | USD | 3.88 | +0.50 | +14.64 | 3.87 | 3.88 | 3.42 | 4.04 | |
| Ares Capital Ord Shs | USD | 21.93 | +0.26 | +1.18 | 21.92 | 21.93 | 21.68 | 21.94 | |
| Array Technologies Ord Shs | USD | 7.68 | -0.77 | -9.06 | 7.67 | 7.68 | 7.59 | 8.50 | |
| Arrowhead Pharmaceuticals . | USD | 15.73 | +0.39 | +2.51 | 15.72 | 15.73 | 15.19 | 15.84 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Assembly Biosciences Ord S. | USD | 11.92 | -0.35 | -2.85 | 11.77 | 11.87 | |||
| ATA Creativity Global ADR | USD | 0.92 | +0.02 | +2.12 | 0.88 | 0.92 | 0.87 | 0.98 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlantic American Corp. | USD | 1.76 | -0.02 | -1.12 | 1.71 | 1.76 | 1.74 | 1.78 | |
| Atossa Genetics Inc (ATOS) | USD | 0.97 | -0.01 | -1.23 | 0.97 | 0.97 | 0.97 | 1.01 | |
| aTyr Pharma Ord | USD | 1.90 | +0.05 | +2.70 | - | - | 1.82 | 1.95 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Mobile ADR | USD | 2.47 | +0.51 | +26.02 | 2.46 | 2.47 | |||
| AUTODESK INC | USD | 297.97 | +2.19 | +0.74 | 297.91 | 298.01 | 294.86 | 298.21 | |
| Automatic Data Processing . | USD | 319.33 | +3.48 | +1.10 | 319.24 | 319.35 | 314.39 | 319.50 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| AYRO Ord Shs | USD | 0.40 | -0.02 | -5.08 | 0.40 | 0.40 | 0.35 | 0.47 | |
| AYTU BIOSCIENCE ORD | - | - | |||||||
| AYTU BIOSCIENCE ORD | USD | 3.40 | -0.11 | -3.13 | 3.35 | 3.39 | |||
| Baidu.com Inc. | USD | 89.37 | +0.19 | +0.21 | 89.36 | 89.37 | 89.21 | 90.30 | |
| BALLARD POWER (BLDP) | USD | 1.41 | +0.04 | +2.92 | 1.40 | 1.41 | 1.32 | 1.42 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.70 | -0.27 | -13.66 | 1.70 | 1.71 | 1.53 | 1.87 | |
| Beam Therapeutics Ord Shs | USD | 17.87 | +0.62 | +3.57 | 17.86 | 17.87 | 17.19 | 17.96 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | ||||
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Beyond Meat Ord Shs | USD | 2.78 | +0.31 | +12.55 | 2.77 | 2.78 | 2.46 | 2.83 | |
| Big 5 Sporting Goods Ord S. | USD | 1.36 | +0.05 | +4.09 | 1.35 | 1.37 | 1.23 | 1.42 | |
| BigCommerce Holdings Inc. | USD | 5.13 | -0.05 | -0.97 | 5.12 | 5.13 | 5.11 | 5.19 | |
| BIOCARDIA ORD | USD | 2.44 | +0.12 | +5.17 | 2.41 | 2.44 | 2.29 | 2.45 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 10.24 | +0.03 | +0.24 | 10.23 | 10.24 | 10.13 | 10.41 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 125.58 | +1.88 | +1.52 | 125.57 | 125.60 | 122.46 | 125.76 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | 0.09 | 0.15 | |
| BIOLINERX ADS REP 600 ORD | USD | 3.26 | +0.21 | +6.79 | 3.08 | 3.27 | 3.06 | 3.26 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 59.52 | +1.25 | +2.15 | 59.51 | 59.53 | 57.82 | 59.73 | |
| BIONANO GENOMICS INC | USD | 3.83 | -0.10 | -2.62 | 3.80 | 3.83 | 3.77 | 4.14 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 92.87 | +0.53 | +0.57 | 92.82 | 92.85 | 91.80 | 93.17 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 6.79 | +0.25 | +3.75 | 6.78 | 6.79 | 6.51 | 6.96 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 2.52 | -0.03 | -1.18 | 2.52 | 2.57 | |||
| Bit Digital Inc. | USD | 2.39 | +0.33 | +15.78 | 2.38 | 2.39 | 1.99 | 2.39 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 55.58 | +0.54 | +0.98 | 55.56 | 55.58 | 54.66 | 55.67 | |
| Blink Charging Co. | USD | 0.74 | +0.03 | +4.44 | 0.74 | 0.75 | 0.69 | 0.77 | |
| Bloomin Brands Ord Shs | USD | 8.80 | -0.25 | -2.76 | 8.80 | 8.81 | 8.73 | 9.05 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Bofi Holding Inc. | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | ||||
| Booking Holdings Ord Shs | USD | 5 312.41 | +74.67 | +1.43 | 5 314.29 | 5 317.00 | 5 243.24 | 5 332.43 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BROADCOM INC | USD | 248.62 | +1.68 | +0.68 | 248.60 | 248.65 | |||
| Broadcom Ord Shs | USD | 228.61 | -4.03 | -1.73 | 228.61 | 228.64 | 226.39 | 232.64 | |
| Broadwind Ord Shs | USD | 1.89 | -0.01 | -0.26 | 1.88 | 1.89 | 1.88 | 2.02 | |
| Brookfield Property REIT O. | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | ||||
| BROOKLINE CAPITAL ACQUISIT. | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | ||||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BUMBLE CL A ORD | USD | 5.77 | -0.05 | -0.77 | 5.76 | 5.77 | 5.60 | 5.86 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| Cadence Design Systems Inc. | USD | 321.44 | +2.67 | +0.84 | 321.41 | 321.49 | 317.18 | 322.11 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| Canadian Solar Inc. | USD | 10.86 | +0.17 | +1.54 | 10.84 | 10.86 | 10.00 | 11.60 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.65 | +0.31 | +23.13 | 1.64 | 1.65 | 1.34 | 1.65 | |
| Capstone Turbin | USD | 2.74 | - | - | - | - | |||
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cassava Sciences Inc. | USD | 2.10 | +0.05 | +2.20 | 2.09 | 2.10 | 2.01 | 2.32 | |
| Castor Maritime Inc. | USD | 2.36 | -0.03 | -1.25 | 2.35 | 2.38 | 2.34 | 2.52 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CBAK Energy Technology Ord. | USD | 0.87 | -0.01 | -0.67 | 0.87 | 0.88 | 0.86 | 0.89 | |
| CDW Corp. | USD | 224.72 | -0.22 | -0.10 | 224.50 | 224.79 | |||
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| CEMTREX ORD | USD | 2.47 | +0.55 | +28.44 | 2.44 | 2.48 | 1.84 | 2.59 | |
| CENTURY ALUMINUM ORD | USD | 16.39 | -0.14 | -0.82 | 16.38 | 16.39 | 15.85 | 16.62 | |
| CERECOR ORD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | ||||
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| CH ROBINSON WORLDWIDE ORD | 97.39 | +3.76 | +4.01 | 97.38 | 97.39 | ||||
| CHARTER COMMUNICATIONS CL . | USD | 427.00 | +7.43 | +1.77 | 426.95 | 427.12 | 419.45 | 437.00 | |
| Check Cap Ord Shs | USD | 0.92 | +0.01 | +1.57 | 0.89 | 0.93 | 0.85 | 1.06 | |
| CHECK POINT SOFTWARE TECH. | USD | 218.50 | +2.40 | +1.11 | 218.39 | 218.50 | 215.71 | 218.51 | |
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| CIIG Merger Ord Shs Class . | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | ||||
| Cincinnati Fin | USD | 150.80 | +1.50 | +1.00 | 150.71 | 150.83 | 148.82 | 150.89 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| CINTAS CORPORATION | USD | 785.19 | +2.24 | +0.29 | 785.00 | 785.38 | |||
| Cisco Systems Inc. | USD | 63.62 | -0.65 | -1.00 | 63.61 | 63.62 | 62.98 | 64.03 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 3.13 | -0.07 | -2.04 | 3.12 | 3.13 | |||
| Cleanspark Ord Shs | USD | 9.77 | +0.41 | +4.38 | 9.76 | 9.77 | 8.97 | 10.11 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Clover Health Investments . | USD | 3.57 | +0.16 | +4.69 | 3.56 | 3.57 | 3.41 | 3.58 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 203.67 | +2.65 | +1.32 | 203.66 | 203.73 | ||||
| Co-Diagnostics Inc. | USD | 0.30 | -0.01 | -1.70 | 0.30 | 0.30 | 0.30 | 0.36 | |
| Cocrystal Pharma Inc. | USD | 2.29 | -0.14 | -5.76 | 2.25 | 2.37 | |||
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| COGNIZANT TECH | USD | 81.40 | +0.04 | +0.04 | 81.39 | 81.40 | 79.52 | 81.50 | |
| Collective Growth Ord Shs . | 9.75 | +0.32 | +3.39 | 9.40 | 10.50 | ||||
| COMPASS Pathways PLC | USD | 3.98 | +0.03 | +0.63 | 3.97 | 3.98 | 3.91 | 4.04 | |
| Comtech Telecommunications. | 24.68 | -0.27 | -1.08 | 24.67 | 24.70 | ||||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | 5.01 | 5.25 | |
| Copart Ord Shs | 125.70 | +2.42 | +1.96 | 125.67 | 125.70 | ||||
| Corbus Pharmaceuticals Hol. | USD | 7.37 | +0.16 | +2.22 | 7.34 | 7.36 | 7.22 | 7.41 | |
| CorMedix Ord Shs | USD | 12.27 | +0.58 | +4.96 | 12.26 | 12.27 | 11.39 | 12.33 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 8.48 | -0.07 | -0.76 | 8.47 | 8.48 | 8.33 | 8.64 | |
| COSTCO WHOLESALE CORP. | USD | 1 025.53 | +15.06 | +1.49 | 1 025.51 | 1 025.71 | 1009 | 1 028.26 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 57.22 | -0.03 | -0.05 | 57.19 | 57.22 | 56.03 | 57.30 | |
| Crescent Capital BDC Ord S. | USD | 15.41 | -0.53 | -3.32 | 15.40 | 15.42 | 15.21 | 15.94 | |
| Crispr Therapeutics Ord Sh. | USD | 38.79 | +2.48 | +6.83 | 38.78 | 38.79 | 36.71 | 38.98 | |
| CROCS INC | USD | 117.61 | +0.34 | +0.29 | 117.59 | 117.62 | 116.59 | 118.28 | |
| CrowdStrike Holdings Inc. | USD | 439.34 | +7.50 | +1.74 | 439.31 | 439.36 | 422.09 | 440.89 | |
| CryoPort Ord Shs | USD | 6.66 | -0.07 | -1.04 | 6.66 | 6.68 | 6.61 | 7.10 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Curevac Ord Shs | USD | 3.71 | +0.29 | +8.32 | 3.70 | 3.71 | 3.47 | 3.76 | |
| CURIS ORD | USD | 1.03 | -0.04 | -3.74 | 1.03 | 1.04 | |||
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| DARE BIOSCIENCES INC | USD | 3.65 | -0.14 | -3.69 | 3.62 | 3.65 | |||
| Datadog Ord Shs Class A | USD | 117.69 | +0.55 | +0.47 | 117.68 | 117.70 | 116.52 | 118.51 | |
| DENTSPLY SIRONA Aktie | 66.27 | +0.48 | +0.73 | 66.26 | 66.27 | ||||
| DEXCOM ORD | USD | 85.48 | -0.20 | -0.23 | 85.47 | 85.48 | 84.68 | 86.85 | |
| Diamedica Therapeutics Ord. | USD | 4.21 | +0.14 | +3.32 | 4.20 | 4.21 | 3.92 | 4.28 | |
| Diamondback Energy Ord Shs | USD | 141.06 | -0.89 | -0.63 | 141.05 | 141.10 | 139.22 | 142.77 | |
| Digi International Inc. | USD | 33.30 | +0.05 | +0.15 | 33.29 | 33.32 | 33.01 | 33.50 | |
| Digital Turbine Inc. | USD | 4.63 | +0.17 | +3.70 | 4.62 | 4.63 | 4.45 | 4.64 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| DocuSign Ord Shs | USD | 92.44 | +1.89 | +2.08 | 92.43 | 92.44 | 88.49 | 92.97 | |
| DOLLAR TREE ORD | USD | 86.50 | -0.08 | -0.09 | 86.49 | 86.50 | 86.37 | 87.20 | |
| DRAFTKINGS INC | USD | 36.91 | +0.30 | +0.81 | 36.90 | 36.91 | 36.28 | 36.99 | |
| DropBox Ord Shs Class A | USD | 28.90 | -0.57 | -1.92 | 28.89 | 28.90 | 28.74 | 29.66 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| eBay Inc. | USD | 71.82 | +1.22 | +1.72 | 71.81 | 71.82 | 70.43 | 71.90 | |
| EHang Holdings ADR | USD | 19.03 | -0.06 | -0.31 | 19.02 | 19.03 | 18.89 | 19.36 | |
| EHEALTH ORD | USD | 4.40 | -0.02 | -0.45 | 4.40 | 4.41 | 4.38 | 4.49 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTRONIC ARTS | USD | 151.58 | +2.01 | +1.34 | 151.53 | 151.58 | 149.20 | 151.73 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | 3.09 | 3.11 | |
| ENDRA Life Sciences Inc. | USD | 4.17 | +0.82 | +24.40 | 4.12 | 4.17 | |||
| ENPHASE ENERGY ORD | USD | 50.38 | +0.66 | +1.32 | 50.37 | 50.38 | 49.10 | 51.88 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 1.97 | -0.06 | -2.99 | 1.99 | 2.03 | 1.94 | 2.03 | |
| Envision Solar Internation. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 2.84 | -0.02 | -0.71 | 2.83 | 2.90 | |||
| Equinix Inc. | USD | 875.98 | +8.74 | +1.01 | 875.82 | 876.47 | 858.10 | 876.49 | |
| ERICSSON ADR/B | USD | 8.49 | +0.03 | +0.35 | 8.48 | 8.49 | 8.45 | 8.51 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETSY ORD | USD | 47.00 | -0.01 | -0.01 | 46.99 | 47.00 | 46.02 | 47.47 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | 1.12 | 1.50 | |
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 45.35 | -0.91 | -1.97 | 45.35 | 45.37 | 45.03 | 46.50 | |
| EXELON CORP | USD | 44.05 | +0.62 | +1.43 | 44.05 | 44.06 | 42.50 | 44.12 | |
| EXONE ORD | USD | 26.70 | - | - | 23.00 | 27.25 | |||
| EXPEDIA ORD | USD | 166.58 | +0.37 | +0.22 | 166.56 | 166.59 | 164.30 | 167.09 | |
| EXPEDITORS INTERNATIONAL O. | USD | 118.22 | +3.22 | +2.80 | 118.21 | 118.27 | 115.47 | 118.33 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| EXTREME NETWORKS INC | USD | 16.23 | -0.12 | -0.70 | 16.22 | 16.23 | 16.19 | 16.35 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 284.88 | +2.21 | +0.78 | 284.78 | 284.91 | 280.53 | 285.11 | |
| FASTENAL ORD | USD | 67.71 | -0.44 | -0.65 | 67.71 | 67.74 | |||
| FATE THERAPEUTICS ORD | USD | 4.11 | +0.20 | +4.99 | 4.10 | 4.11 | |||
| FIFTH 3RD BANCORP | USD | 39.63 | +0.14 | +0.35 | 39.62 | 39.64 | 39.21 | 39.79 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Solar Inc. | USD | 178.41 | -7.78 | -4.18 | 178.35 | 178.42 | 175.57 | 187.95 | |
| First Trust NASDAQ Clean E. | USD | 32.73 | +0.15 | +0.46 | 32.72 | 32.75 | 32.48 | 32.84 | |
| FISERV AKTIE | USD | 114.23 | +2.00 | +1.78 | - | - | |||
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fortinet Ord Shs | USD | 104.58 | +2.02 | +1.96 | 104.56 | 104.59 | 102.69 | 105.11 | |
| Fortress Biotech Ord Shs | USD | 1.81 | +0.03 | +1.69 | 1.80 | 1.81 | 1.71 | 1.82 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 1.60 | -0.01 | -0.31 | 1.58 | 1.62 | |||
| Fox Corp. | USD | 32.29 | +0.21 | +0.65 | 32.29 | 32.30 | |||
| Fox Ord Shs Class A | 37.77 | -0.05 | -0.13 | 37.77 | 37.78 | ||||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| Fuelcell Energy | USD | 4.14 | +0.09 | +2.22 | 4.13 | 4.14 | 3.97 | 4.19 | |
| Full House Resorts Inc. | USD | 3.69 | +0.02 | +0.54 | 3.69 | 3.70 | 3.55 | 3.73 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Genasys Ord Shs | USD | 1.69 | -0.01 | -0.59 | 1.69 | 1.70 | 1.65 | 1.76 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| GEOVAX LABS ORD | USD | 0.99 | +0.08 | +8.86 | 0.98 | 0.99 | 0.92 | 0.99 | |
| GEVO ORD | USD | 1.23 | +0.08 | +6.52 | 1.22 | 1.23 | 1.15 | 1.23 | |
| Gibraltar Industries Ord | USD | 44.88 | -0.19 | -0.42 | 43.76 | 46.01 | |||
| Gilat Satellite Networks L. | USD | 6.67 | -0.02 | -0.30 | 6.66 | 6.67 | 6.46 | 6.75 | |
| GILEAD SCI | USD | 102.51 | +2.17 | +2.16 | 102.50 | 102.51 | 100.23 | 102.54 | |
| GLOBUS MARITIME ORD | USD | 1.06 | -0.03 | -2.75 | 1.06 | 1.07 | 1.05 | 1.10 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Greenland Technologies Hol. | USD | 2.26 | -0.13 | -5.44 | 2.25 | 2.26 | 2.16 | 2.47 | |
| GreenPower Motor Company I. | USD | 0.46 | +0.02 | +3.67 | 0.46 | 0.46 | 0.45 | 0.49 | |
| Greenwich LifeSciences Inc. | USD | 9.79 | +0.10 | +1.03 | 9.73 | 9.83 | 9.55 | 10.26 | |
| Guardant Health Inc. | USD | 40.66 | +0.20 | +0.48 | 40.65 | 40.66 | 40.13 | 41.06 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | 3.24 | 3.30 | |
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| HASBRO ORD | USD | 67.21 | +0.74 | +1.11 | 67.20 | 67.21 | 66.23 | 67.23 | |
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.78 | -0.09 | -1.24 | 6.77 | 6.78 | |||
| Hennessy Capital Acquisiti. | 19.49 | +0.20 | +1.04 | 20.41 | 20.72 | ||||
| Henry Schein Ord Shs | 73.08 | +0.36 | +0.50 | 73.08 | 73.09 | ||||
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | 0.31 | 0.41 | |
| Heron Therapeutics Ord Shs | USD | 1.98 | +0.11 | +5.61 | 1.97 | 1.98 | 1.86 | 1.98 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.61 | -0.03 | -0.96 | 2.60 | 2.61 | 2.58 | 2.61 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 8.25 | -0.19 | -2.25 | 8.25 | 8.26 | 8.23 | 8.44 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | ||||
| Hologic Ord Shs | USD | 56.80 | +1.06 | +1.90 | 56.79 | 56.80 | 55.35 | 56.79 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | ||||
| HUNTINGTON BANCSHARES ORD | USD | 13.97 | +0.03 | +0.22 | 13.97 | 13.98 | |||
| Hydrofarm Holdings Group O. | USD | 0.57 | +0.01 | +2.07 | 0.56 | 0.57 | |||
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 0.93 | +0.05 | +5.08 | 0.89 | 0.90 | 0.86 | 0.93 | |
| IAC INTERACTIVE ORD | USD | 67.88 | +0.95 | +1.42 | 67.85 | 67.91 | |||
| Icahn Enterprises L.P. | USD | 20.33 | +0.32 | +1.60 | 20.32 | 20.36 | |||
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 518.16 | +6.17 | +1.21 | 517.95 | 518.18 | 509.07 | 518.41 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 83.64 | +2.74 | +3.38 | 83.63 | 83.67 | 80.31 | 84.04 | |
| Immersion Ord Shs | USD | 7.70 | - | - | 7.70 | 7.71 | 7.66 | 7.78 | |
| IMMUNOME ORD | 26.96 | -1.74 | -6.06 | 26.84 | 26.95 | ||||
| Immutep American Depositar. | USD | 2.40 | +0.05 | +1.91 | 2.39 | 2.40 | |||
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.67 | -0.11 | -6.18 | 1.66 | 1.67 | 1.61 | 1.79 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 2.06 | +0.11 | +5.38 | 2.05 | 2.06 | 1.94 | 2.06 | |
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 7.75 | +0.02 | +0.26 | 7.74 | 7.76 | 7.70 | 7.92 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Intel Corp. | USD | 21.65 | +0.10 | +0.44 | 21.64 | 21.65 | 21.35 | 21.76 | |
| Intercept Pharmaceuticals . | USD | 19.00 | +0.04 | +0.21 | 18.99 | 19.01 | |||
| Intra-Cellular Therapies I. | USD | 131.87 | -0.05 | -0.04 | 131.88 | 131.92 | 131.63 | 131.98 | |
| INTUIT ORD | USD | 669.83 | +8.52 | +1.29 | 669.82 | 670.04 | 662.19 | 665.37 | |
| INTUITIVE SURGICAL ORD | USD | 563.72 | +3.44 | +0.61 | 563.66 | 563.81 | 555.70 | 563.93 | |
| Invesco QQQ Trust Series 1 | USD | 172.05 | +0.68 | +0.40 | 172.06 | 172.07 | |||
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | 0.81 | 0.88 | |
| Iovance Biotherapeutics Or. | USD | 1.66 | -0.10 | -5.68 | 1.66 | 1.67 | 1.64 | 1.79 | |
| IPG PHOTONICS ORD | 231.40 | +1.53 | +0.67 | 231.29 | 231.54 | ||||
| Iridium Communications Ord. | - | - | |||||||
| Iridium Communications Ord. | USD | 25.45 | -0.21 | -0.80 | 25.44 | 25.45 | 25.39 | 25.85 | |
| IROBOT CORP | USD | 3.00 | +0.23 | +8.12 | 2.99 | 3.00 | 2.74 | 3.00 | |
| iShares Nasdaq Biotechnolo. | 154.00 | -1.88 | -1.21 | 153.89 | 153.92 | ||||
| Iterum Therapeutics PLC | USD | 0.98 | +0.05 | +5.02 | 0.97 | 0.99 | 0.93 | 0.99 | |
| IZEA Worldwide Inc. | USD | 2.75 | -0.17 | -5.82 | 2.75 | 2.78 | 2.73 | 2.89 | |
| J.B. HUNT TRAN | USD | 148.05 | +0.19 | +0.13 | 148.04 | 148.07 | 146.78 | 148.71 | |
| Jack Henry and Associates . | 164.11 | +0.54 | +0.33 | 164.10 | 164.19 | ||||
| Jaguar Health Inc. | USD | 5.48 | -0.56 | -9.27 | 5.43 | 5.48 | |||
| Jazz Pharma Plc | USD | 109.04 | +2.97 | +2.80 | 108.96 | 109.04 | 105.68 | 109.11 | |
| JD.COM ADR REP 2 CL A ORD | USD | 33.53 | -0.82 | -2.38 | 33.53 | 33.54 | 33.47 | 33.92 | |
| JETBLUE AIRWAYS ORD | USD | 5.07 | +0.15 | +2.95 | 5.06 | 5.07 | 4.86 | 5.09 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Kaixin Holdings | USD | 0.95 | - | - | 0.94 | 0.95 | 0.90 | 0.95 | |
| KAMADA ORD | USD | 5.51 | -0.04 | -0.72 | 5.51 | 5.54 | |||
| KANDI TECHNOLOGIES GROUP | USD | 1.71 | -0.02 | -1.16 | 1.69 | 1.71 | |||
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Kindred Biosciences Inc. | USD | 2.57 | +0.02 | +0.91 | 2.55 | 2.60 | |||
| Kiniksa Pharmaceuticals Or. | USD | 25.87 | +4.40 | +20.47 | 25.86 | 25.87 | |||
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 791.30 | -14.70 | -1.82 | 791.17 | 791.44 | 784.55 | 807.13 | |
| Kodiak Sciences Inc. | USD | 3.50 | +0.17 | +4.95 | 3.49 | 3.50 | 3.13 | 3.52 | |
| Koss Corp. | USD | 5.42 | +0.38 | +7.54 | 5.40 | 5.48 | 5.03 | 5.50 | |
| KRAFT HEINZ ORD | USD | 27.73 | +0.24 | +0.87 | 27.73 | 27.74 | 27.34 | 27.78 | |
| KRATOS DEFENSE AND SECURIT. | USD | 35.20 | +0.81 | +2.34 | 35.19 | 35.20 | 34.02 | 35.25 | |
| Krystal Biotech Inc. | USD | 130.54 | +0.21 | +0.16 | 130.42 | 130.66 | 127.66 | 131.50 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| LAKELAND INDUSTRIES ORD | USD | 19.04 | +1.18 | +6.58 | 18.98 | 19.04 | 17.86 | 19.69 | |
| LAM RESEARCH ORD | USD | 84.44 | -0.36 | -0.42 | 84.43 | 84.44 | 82.53 | 84.46 | |
| LEXICON PHARMACEUTICALS OR. | USD | 0.54 | +0.01 | +1.11 | 0.54 | 0.54 | 0.52 | 0.55 | |
| LexinFintech Holdings Amer. | USD | 8.74 | +0.07 | +0.75 | 8.73 | 8.74 | 8.64 | 8.97 | |
| LGI HOMES ORD | USD | 58.19 | +0.98 | +1.71 | 58.17 | 58.24 | 57.02 | 58.35 | |
| Li Auto Inc. | USD | 28.84 | +0.29 | +1.02 | 28.84 | 28.85 | 28.71 | 29.03 | |
| LIBERTY GLOBAL CL A ORD | USD | 16.05 | -0.03 | -0.19 | 16.05 | 16.06 | |||
| Liberty Global Ord Shs Cla. | USD | 10.03 | -0.24 | -2.29 | 10.02 | 10.03 | 10.02 | 10.28 | |
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| Lightbridge Ord | USD | 10.33 | -0.61 | -5.53 | 10.33 | 10.37 | 10.30 | 11.49 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LOGITECH N ORD | USD | 86.71 | -1.05 | -1.20 | 86.71 | 86.72 | 85.61 | 87.05 | |
| LOGMEIN ORD | 86.04 | - | - | 86.04 | 86.05 | ||||
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| LULULEMON ATHLETICA ORD | USD | 321.58 | +2.62 | +0.82 | 321.43 | 321.58 | 317.40 | 325.44 | |
| LUMENTUM HOLDINGS ORD | USD | 77.94 | +0.18 | +0.23 | 77.93 | 77.95 | 75.76 | 78.93 | |
| Luminar Technologies Inc. | USD | 10.11 | -1.28 | -168.67 | 10.11 | 10.18 | |||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| MannKind Aktie | USD | 4.38 | -0.19 | -4.06 | 4.37 | 4.38 | 4.35 | 4.55 | |
| MARA Holdings Inc. | USD | 16.22 | +0.54 | +3.44 | 16.21 | 16.22 | 15.68 | 16.59 | |
| Maravai Lifesciences Holdi. | USD | 2.11 | +0.15 | +7.40 | 2.10 | 2.11 | 1.95 | 2.12 | |
| Marketaxess Holding Inc. | USD | 215.92 | +2.39 | +1.12 | 215.84 | 215.99 | 212.08 | 216.17 | |
| MARRIOTT INTERNATIONAL CL . | USD | 273.17 | +1.70 | +0.63 | 273.11 | 273.23 | 269.33 | 273.32 | |
| Marvell Technology Ord Shs | USD | 63.78 | -1.42 | -2.18 | 63.76 | 63.77 | 63.50 | 65.14 | |
| Masimo | USD | 155.46 | +1.07 | +0.69 | 155.35 | 155.57 | 152.97 | 155.60 | |
| MATTEL ORD | USD | 19.26 | -0.01 | -0.05 | 19.26 | 19.27 | |||
| Maxeon Solar Technologies.. | USD | 3.77 | -0.09 | -2.24 | 3.77 | 3.80 | 3.74 | 4.08 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| McAfee Ord Shs Class A | USD | - | - | ||||||
| Mercadolibre Inc. | USD | 2 585.49 | -1.00 | -0.04 | 2 584.45 | 2 588.05 | 2 573.34 | 2 608.01 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Meta Platforms Inc. | USD | 640.27 | -3.61 | -0.56 | 640.27 | 640.37 | 626.15 | 640.44 | |
| MICROCHIP TECHNOLOGY ORD | USD | 61.20 | +0.40 | +0.65 | 61.19 | 61.20 | 60.15 | 61.21 | |
| MICROCLOUD HOLOGRAM ORD | USD | 6.81 | -0.08 | -1.13 | 6.81 | 6.85 | 6.73 | 7.15 | |
| Micron Technology Inc. | USD | 97.95 | +2.50 | +2.61 | 97.94 | 97.95 | 95.76 | 98.19 | |
| Microsoft Corp. | USD | 454.18 | +1.05 | +0.23 | 454.17 | 454.19 | 448.74 | 454.19 | |
| MICROSTRATEGY CL A ORD | USD | 399.75 | +2.72 | +0.69 | 399.67 | 399.86 | 389.01 | 406.90 | |
| Microvision | USD | 1.12 | +0.05 | +5.10 | 1.12 | 1.13 | 1.05 | 1.15 | |
| MIND CTI ORD | USD | 1.47 | -0.01 | -0.67 | 1.48 | 1.49 | 1.46 | 1.49 | |
| MINERVA NEUROSCIENCES INC | USD | 1.54 | -0.06 | -3.54 | 1.50 | 1.57 | 1.52 | 1.57 | |
| MKS Instruments | USD | 90.66 | -0.53 | -0.58 | 90.61 | 90.67 | 89.23 | 91.24 | |
| Moderna Inc. | USD | 24.82 | +1.17 | +4.95 | 24.82 | 24.83 | 23.67 | 25.44 | |
| Moleculin Biotech Ord | USD | 0.95 | +0.04 | +4.18 | 0.94 | 0.95 | 0.91 | 0.96 | |
| Momo A Aktie | - | - | |||||||
| MONDELEZ INTERNATIONAL CL . | USD | 71.00 | -0.10 | -0.14 | 70.99 | 71.01 | |||
| MongoDB Ord Shs | USD | 191.44 | +0.94 | +0.49 | 191.31 | 191.53 | 188.20 | 193.19 | |
| MONOPAR THERAPEUTICS ORD | USD | 36.83 | -2.73 | -6.89 | 37.02 | 38.53 | 35.65 | 40.10 | |
| MONSTER BEVERAGE | USD | 62.82 | +0.49 | +0.78 | 62.81 | 62.82 | 62.04 | 62.92 | |
| Mr Cooper Group Ord Shs | USD | 131.78 | +2.07 | +1.60 | 131.61 | 131.95 | 130.88 | 138.35 | |
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | ||||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.56 | - | -0.01 | 1.55 | 1.56 | 1.55 | 1.58 | |
| Nano-X Imaging Ltd | USD | 5.61 | +0.16 | +2.94 | 5.61 | 5.62 | 5.47 | 5.65 | |
| NantKwest Aktie | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | ||||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 152.61 | +3.21 | +2.15 | 152.51 | 152.70 | 149.14 | 153.40 | |
| Ncino Ord Shs | USD | 33.62 | +1.15 | +3.54 | 33.43 | 33.75 | |||
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 100.48 | +0.66 | +0.66 | 100.46 | 100.48 | 99.37 | 100.96 | |
| NETEASE.COM INC | USD | 119.64 | -3.13 | -2.55 | 119.63 | 119.65 | 119.08 | 122.61 | |
| Netflix Inc. | USD | 1 192.20 | +14.22 | +1.21 | 1 192.19 | 1 192.28 | 1 180.83 | 1 196.50 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | 2.32 | 2.44 | |
| New Providence Acquisition. | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | ||||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 5.91 | -0.07 | -1.09 | 5.90 | 5.91 | 5.88 | 5.98 | |
| NewHold Investment Ord Shs. | 9.99 | +0.01 | +0.10 | 9.98 | 9.99 | ||||
| News Ord Shs Class A | USD | 28.34 | +0.19 | +0.66 | 28.33 | 28.34 | 27.92 | 28.38 | |
| News Ord Shs Class B | 24.48 | +0.17 | +0.70 | 24.47 | 24.50 | ||||
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niu Technologies | USD | 3.83 | +0.41 | +11.84 | 3.82 | 3.83 | 3.41 | 3.85 | |
| NMI Holdings Ord Shs Class. | USD | 38.39 | +0.74 | +1.97 | 38.38 | 38.39 | 37.46 | 38.44 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northwest Bancshares Ord S. | USD | 12.63 | -0.05 | -0.36 | 12.62 | 12.63 | 12.55 | 12.66 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| NOVAVAX ORD | USD | 6.72 | +0.43 | +6.76 | 6.71 | 6.72 | 5.96 | 6.89 | |
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| NVidia Corp. | USD | 135.28 | +0.45 | +0.33 | 135.27 | 135.28 | 133.46 | 136.31 | |
| NXP SEMICONDUCTORS ORD | USD | 212.64 | +1.91 | +0.91 | 212.53 | 212.63 | 209.12 | 212.99 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 1 381.82 | +11.69 | +0.85 | 1 381.95 | 1 382.26 | 1 372.50 | 1 382.44 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.58 | +0.04 | +6.69 | 0.57 | 0.58 | 0.54 | 0.59 | |
| Ocugen Inc. | USD | 0.76 | +0.05 | +6.49 | 0.75 | 0.76 | 0.68 | 0.81 | |
| ODP Ord Shs | USD | 18.21 | +0.22 | +1.22 | 18.21 | 18.22 | 17.99 | 18.63 | |
| Okta Ord Shs Class A | USD | 127.51 | +3.12 | +2.51 | 127.48 | 127.51 | 125.00 | 127.57 | |
| Old Dominion Freight Line . | USD | 171.27 | +1.34 | +0.79 | 171.27 | 171.34 | 169.13 | 171.54 | |
| ON Semiconductor Corp. | USD | 44.94 | +0.42 | +0.93 | 44.93 | 44.94 | 43.93 | 44.96 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| One Stop Systems Inc. | USD | 2.49 | -0.08 | -3.11 | 2.49 | 2.52 | 2.46 | 2.61 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPENDOOR TECHNOLOGIES ORD | USD | 0.78 | +0.05 | +7.16 | 0.78 | 0.78 | 0.68 | 0.79 | |
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| ORASURE TECHNOLOGIES ORD | USD | 4.26 | -0.03 | -0.70 | 4.25 | 4.26 | |||
| Orbital Energy Group Inc. | - | - | |||||||
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | - | - | |||||||
| OrganiGram Holdings Inc. | USD | 1.33 | -0.03 | -2.10 | 1.33 | 1.34 | |||
| Organogenesis Holdings Ord. | USD | 3.10 | +0.07 | +2.31 | 3.10 | 3.11 | 3.01 | 3.12 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 0.77 | +0.05 | +6.74 | 0.73 | 0.77 | 0.69 | 0.81 | |
| OUTLOOK THERAPEUTICS ORD | USD | 7.34 | +0.07 | +0.96 | 7.33 | 7.40 | |||
| Oxford Square Capital Ord . | USD | 2.45 | -0.01 | -0.40 | 2.44 | 2.45 | 2.43 | 2.46 | |
| PACCAR INC | USD | 96.70 | +0.73 | +0.76 | 96.69 | 96.70 | 95.48 | 96.85 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.04 | -0.03 | -2.36 | 1.03 | 1.04 | 0.95 | 1.06 | |
| PAN AMERICAN SILVER | USD | 22.72 | -0.14 | -0.59 | 22.71 | 22.72 | 22.21 | 22.73 | |
| Paramount Global Class B | USD | 11.71 | -0.19 | -1.60 | 11.70 | 11.71 | 11.67 | 11.93 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | USD | 12.87 | +0.25 | +1.94 | 12.86 | 12.87 | 12.59 | 12.90 | |
| Paychex Inc. | USD | 155.95 | +1.52 | +0.98 | 155.93 | 155.97 | 153.67 | 156.27 | |
| PayPal Holdings Inc. | USD | 72.14 | +0.57 | +0.79 | 72.13 | 72.14 | 71.08 | 72.22 | |
| PDC Energy Corp. | - | - | |||||||
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| Peloton Interactive Inc. | USD | 6.35 | +0.02 | +0.32 | 6.34 | 6.35 | 6.22 | 6.44 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| Pepsico Inc. | USD | 131.95 | +0.45 | +0.34 | 131.95 | 131.97 | 130.65 | 132.26 | |
| Petco Health and Wellness . | USD | 3.33 | +0.16 | +5.05 | 3.32 | 3.33 | 3.13 | 3.34 | |
| PetMed Express Aktie | USD | 3.88 | +0.12 | +3.06 | 3.87 | 3.88 | 3.73 | 3.88 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 5.72 | +0.71 | +13.54 | 5.41 | 5.70 | |||
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 149.46 | +3.53 | +2.42 | 149.43 | 149.49 | |||
| Playtika Holding Ord Shs | USD | 4.99 | -0.03 | -0.60 | 4.99 | 5.00 | 4.92 | 5.03 | |
| PLUG POWER ORD | USD | 0.77 | +0.07 | +10.49 | 0.77 | 0.77 | 0.69 | 0.78 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 2.87 | -0.14 | -4.67 | 2.86 | 2.89 | |||
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Precigen Ord Shs | USD | 1.45 | +0.14 | +10.60 | 1.44 | 1.45 | 1.31 | 1.53 | |
| Presidio Property Trust Or. | USD | 0.63 | +0.03 | +4.85 | 0.61 | 0.62 | 0.60 | 0.63 | |
| Primoris Services Ord Shs | USD | 21.75 | +0.22 | +1.02 | 21.75 | 21.77 | |||
| Principal Financial Group . | USD | 81.53 | +0.11 | +0.14 | 81.52 | 81.54 | 81.08 | 81.73 | |
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 1.63 | -0.01 | -0.31 | 1.62 | 1.63 | 1.59 | 1.68 | |
| PROSPECT CAPITAL ORD | USD | 3.70 | +0.06 | +1.51 | 3.69 | 3.70 | 3.62 | 3.72 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Pulmatrix Inc. | USD | 4.81 | -0.59 | -10.93 | 4.81 | 4.82 | |||
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qorvo Ord Shs | USD | 79.65 | +1.23 | +1.57 | 79.64 | 79.65 | 77.86 | 79.81 | |
| Qualcomm Inc. | USD | 152.48 | -0.13 | -0.09 | 152.47 | 152.48 | 151.31 | 153.06 | |
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| QuidelOrtho Ord Shs | USD | 33.43 | +0.40 | +1.21 | 33.42 | 33.44 | 32.33 | 33.60 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.24 | -0.03 | -1.98 | 1.23 | 1.24 | 1.23 | 1.28 | |
| Reading International Inc. | USD | 1.33 | -0.05 | -3.62 | 1.33 | 1.34 | 1.32 | 1.39 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Regency Centers REIT Ord S. | USD | 73.82 | +1.23 | +1.69 | 73.82 | 73.84 | 72.59 | 73.87 | |
| REGENERON PHARMACEUTICALS . | USD | 594.47 | +9.48 | +1.62 | 594.34 | 594.61 | 581.49 | 595.19 | |
| REGULUS THERAPEUTICS ORD | USD | 7.86 | +0.01 | +0.13 | 7.86 | 7.87 | 7.84 | 7.88 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| Resonant Ord Shs | USD | - | - | ||||||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 23.12 | +0.15 | +0.65 | 23.11 | 23.12 | 22.91 | 23.19 | |
| Riot Blockchain Ord Shs | USD | 9.16 | +0.46 | +5.23 | 9.15 | 9.16 | 8.39 | 9.47 | |
| Rivian Automotive | USD | 15.82 | +0.52 | +3.37 | 15.81 | 15.82 | 15.35 | 15.83 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| Rocket Lab USA Inc. | USD | 26 | - | +1.19 | 26 | 26 | 25 | 26 | |
| ROCKWELL MEDICAL ORD | USD | 1.60 | -0.08 | -4.76 | 1.60 | 1.64 | |||
| Roku Ord Shs Class A | USD | 71.39 | +1.32 | +1.88 | 71.38 | 71.40 | 69.15 | 71.47 | |
| ROSS STORES INC. (ROST) | USD | 152.97 | +1.08 | +0.71 | 152.96 | 152.98 | 150.88 | 153.11 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Salarius Pharmaceuticals I. | USD | 2.99 | -0.50 | -14.42 | 2.91 | 3.06 | |||
| Sana Biotechnology Ord Shs | USD | 1.76 | +0.05 | +2.78 | 1.75 | 1.76 | 1.67 | 1.76 | |
| Sangamo Biosciences Inc. | USD | 0.47 | +0.02 | +5.31 | 0.47 | 0.47 | 0.45 | 0.49 | |
| SAREPTA THERAPEUTICS ORD | - | - | |||||||
| SAREPTA THERAPEUTICS ORD | USD | 141.85 | -1.60 | -1.12 | 141.47 | 141.85 | |||
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 233.01 | +3.92 | +1.71 | 232.96 | 233.03 | 224.18 | 233.26 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SEAGATE TECHNOLOGY HOLDING. | USD | 107.75 | +0.32 | +0.30 | 107.74 | 107.75 | 107.00 | 108.98 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| Seanergy Maritime Holdings. | USD | 6.15 | - | - | 6.13 | 6.15 | 6.09 | 6.23 | |
| Seer Ord Shs Class A | 49.71 | -2.95 | -5.60 | 49.68 | 49.83 | ||||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SERVICE PROPERTIE S TRUST . | USD | 2.21 | - | +0.05 | 2.21 | 2.22 | 2.13 | 2.24 | |
| Shoals Technologies Group . | USD | 4.87 | +0.29 | +6.22 | 4.86 | 4.87 | 4.75 | 5.04 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 22.73 | +0.37 | +1.63 | 22.72 | 22.73 | 21.60 | 22.90 | |
| SKYWORKS SOLUTIONS ORD | USD | 73.31 | +1.03 | +1.42 | 73.29 | 73.30 | 71.76 | 73.41 | |
| SNDL Inc | USD | 1.34 | +0.06 | +4.88 | 1.34 | 1.35 | 1.27 | 1.35 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 22.02 | +1.18 | +5.66 | 22.01 | 22.02 | 17.55 | 22.60 | |
| Soligenix Inc. | USD | 5.80 | +0.45 | +8.41 | 5.80 | 5.84 | |||
| Soligenix Inc. | - | - | |||||||
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | - | - | |||||||
| Sotera Health Company Ord . | USD | 15.21 | -0.15 | -0.98 | 15.20 | 15.22 | |||
| SOTHERLY HOTELS REIT | USD | 0.78 | -0.02 | -2.56 | 0.78 | 0.79 | 0.75 | 0.80 | |
| SPI Energy Company Ord Shs | USD | 0.77 | -0.09 | -10.42 | - | - | 0.73 | 1.36 | |
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | 156.90 | 156.97 | |
| SPROUTS FARMERS MARKET ORD | USD | 168.62 | +7.34 | +4.55 | 168.60 | 168.65 | 157.71 | 168.67 | |
| Stable Road Acquisition Or. | - | - | |||||||
| Stable Road Acquisition Or. | USD | - | - | ||||||
| STARBOARD VALUE ACQUISITIO. | USD | 9.55 | -0.17 | -1.75 | 9.51 | 9.70 | |||
| Starbucks Corp. | USD | 85.60 | -1.05 | -1.20 | 85.60 | 85.61 | 84.28 | 87.78 | |
| STRATASYS ORD | USD | 7.89 | -0.07 | -0.88 | 7.88 | 7.90 | |||
| Summit Therapeutics Ord Sh. | USD | 23.85 | +0.76 | +3.29 | 23.83 | 23.85 | 23.05 | 23.94 | |
| SunPower Corp. | USD | 0.12 | -0.01 | -5.47 | - | - | |||
| SUNRUN AKTIE | USD | 19.38 | -0.26 | -1.30 | 19.38 | 19.39 | |||
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | ||||
| SYMANTEC CP | 23.75 | - | - | 23.03 | 23.98 | ||||
| Synopsys Ord Shs | USD | 514.36 | -0.12 | -0.02 | 514.36 | 514.52 | 509.74 | 516.60 | |
| T MOBILE US ORD | USD | 242.61 | +2.45 | +1.02 | 242.62 | 242.65 | 238.64 | 243.32 | |
| T Rowe Price GP | USD | 98.05 | +0.40 | +0.40 | 98.03 | 98.06 | 97.12 | 98.20 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | 0.11 | 0.16 | |
| TAKE TWO INTERACTIVE SOFTW. | USD | 226.63 | -5.71 | -2.46 | 226.61 | 226.72 | 226.11 | 239.69 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 2.69 | +0.13 | +4.88 | 2.68 | 2.69 | 2.56 | 2.76 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 14.25 | +0.16 | +1.14 | 14.24 | 14.25 | 14.03 | 14.31 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | 1.00 | 1.00 | |
| Tenax Therapeutics Ord Shs | USD | 5.89 | +0.19 | +3.33 | 5.89 | 6.10 | 5.60 | 6.11 | |
| TERADYNE ORD | USD | 109.26 | -0.14 | -0.13 | 108.54 | 109.36 | |||
| Tesla Motors Inc. | USD | 349.46 | +6.64 | +1.94 | 349.44 | 349.48 | 342.33 | 351.62 | |
| Texas Instruments Inc. | USD | 188.48 | +0.65 | +0.34 | 188.47 | 188.49 | 186.81 | 189.31 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 34.37 | +0.78 | +2.32 | 34.36 | 34.37 | 33.55 | 34.50 | |
| The Priceline Group Inc. | 1 905.64 | -1.38 | -0.07 | 1 870.00 | 1 915.00 | ||||
| The RealReal Ord Shs | USD | 5.49 | +0.22 | +4.08 | 5.48 | 5.49 | 5.26 | 5.58 | |
| The Wendys Company Aktie | USD | 12.26 | +0.30 | +2.47 | 12.25 | 12.26 | 11.93 | 12.27 | |
| TherapeuticsMD Inc. | USD | 1.51 | +0.05 | +3.08 | 1.50 | 1.51 | 1.42 | 1.52 | |
| Theravance Biopharma Inc (. | USD | 9.32 | +0.24 | +2.64 | 8.86 | 9.35 | |||
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 0.49 | +0.05 | +11.70 | 0.49 | 0.49 | 0.44 | 0.50 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | - | - | |||||||
| TITAN PHARMACEUTICALS ORD | USD | 6.59 | -0.51 | -7.14 | 6.53 | 7.20 | |||
| Tonix Pharmaceuticals Hold. | USD | 1.32 | -0.04 | -2.59 | 1.31 | 1.32 | |||
| Tonix Pharmaceuticals Hold. | USD | 27.92 | +4.82 | +20.84 | 27.92 | 28.07 | 21.03 | 30.20 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TPI Composites Inc. | - | - | |||||||
| TPI Composites Inc. | USD | 1.16 | +0.06 | +5.00 | 1.15 | 1.16 | 1.10 | 1.16 | |
| Tractor Supply Ord Shs | USD | 52.98 | +0.81 | +1.55 | 52.97 | 52.98 | 51.93 | 53.10 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | 2.36 | 2.72 | |
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | - | - | ||||||
| Trillium Therapeutics Ord . | 9.07 | +0.55 | +6.40 | 9.06 | 9.07 | ||||
| Trimble Ord Shs | USD | 71.91 | +0.67 | +0.93 | 71.90 | 71.91 | 70.83 | 72.04 | |
| Trip com Group ADR | USD | 64.93 | -0.59 | -0.89 | 64.92 | 64.93 | 64.52 | 65.37 | |
| TRIPADVISOR ORD | USD | 15.30 | +0.14 | +0.92 | 15.29 | 15.30 | 15.06 | 15.40 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trupanion Ord Shs | USD | 46.77 | +1.34 | +2.94 | 46.74 | 46.79 | 44.80 | 47.77 | |
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | ||||
| Tyme Technologies Inc. | - | - | |||||||
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | ||||
| Ulta Beauty Inc | USD | 412.78 | +1.04 | +0.25 | 412.74 | 412.82 | 409.41 | 414.99 | |
| Ultragenyx Pharmaceutical . | 113.36 | -1.49 | -1.30 | 113.25 | 113.51 | ||||
| UNITED AIRLINES HOLDINGS O. | USD | 42.01 | +0.02 | +0.05 | 41.99 | 42.01 | |||
| Unity Biotechnology Inc. | USD | 0.82 | +0.06 | +8.11 | 0.82 | 0.82 | 0.78 | 0.85 | |
| UP Fintech Holding ADR | USD | 8.96 | +0.01 | +0.11 | 8.95 | 8.96 | 8.86 | 9.09 | |
| Upstart Holdings Ord Shs | USD | 48.04 | +0.65 | +1.37 | 48.03 | 48.05 | 46.89 | 48.23 | |
| Upwork Ord Shs | USD | 17.25 | +0.16 | +0.91 | 17.24 | 17.25 | 17.07 | 17.45 | |
| US Gold Ord Shs | USD | 10.29 | -0.02 | -0.19 | 10.28 | 10.30 | 10.15 | 10.36 | |
| Uxin Ltd | USD | 3.75 | -0.16 | -4.14 | 3.73 | 3.75 | |||
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.51 | +0.08 | +19.88 | 0.51 | 0.51 | 0.43 | 0.54 | |
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | ||||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| VERISIGN INC | USD | 283.18 | +1.54 | +0.55 | 283.16 | 283.25 | 279.65 | 283.39 | |
| Verisk Analytics Ord Shs | USD | 309.53 | +2.17 | +0.71 | 309.52 | 309.70 | 305.21 | 309.78 | |
| VERTEX PHARMACEUTICALS | USD | 438.61 | +4.23 | +0.97 | 438.52 | 438.66 | 429.94 | 438.95 | |
| Veru Inc. | USD | 0.52 | - | +0.91 | 0.51 | 0.52 | 0.50 | 0.52 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 10.95 | -0.40 | -3.48 | 10.94 | 10.95 | 10.83 | 11.60 | |
| Viatris Inc. | USD | 8.86 | +0.07 | +0.74 | 8.85 | 8.86 | 8.74 | 8.89 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 28.39 | +0.99 | +3.61 | 28.39 | 28.40 | 27.86 | 29.14 | |
| Village Farms Internationa. | USD | 1.04 | +0.10 | +11.04 | 1.03 | 1.04 | 0.93 | 1.05 | |
| Vir Biotechnology Inc. | USD | 4.60 | +0.05 | +0.99 | 4.59 | 4.60 | 4.50 | 4.62 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | 2.40 | 2.56 | |
| Vital Farms Ord Shs | USD | 35.82 | +1.57 | +4.58 | 35.82 | 35.84 | 34.25 | 36.15 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 9.43 | +0.16 | +1.73 | 9.43 | 9.44 | 9.30 | 9.44 | |
| Vor Biopharma Ord Shs. | USD | 0.18 | +0.01 | +5.09 | 0.18 | 0.18 | 0.16 | 0.27 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | 0.64 | 0.69 | |
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| Vroom Inc | USD | 5.00 | -0.30 | -5.66 | - | - | |||
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| Vuzix Corp | USD | 2.57 | -0.07 | -2.47 | 2.56 | 2.57 | 2.53 | 2.74 | |
| VYNE THERAPEUTICS ORD | USD | 1.21 | -0.04 | -3.20 | 1.20 | 1.23 | 1.21 | 1.27 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.30 | +0.12 | +1.07 | 11.29 | 11.30 | 11.18 | 11.30 | |
| Warner Bros. Discovery Inc | USD | 9.15 | +0.01 | +0.05 | 9.14 | 9.15 | 8.82 | 9.19 | |
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 50.01 | +0.26 | +0.52 | 50.01 | 50.02 | 49.56 | 50.27 | |
| Westwater Resources Ord Sh. | USD | 0.48 | +0.01 | +1.17 | 0.48 | 0.49 | 0.48 | 0.49 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| Workday Ord Shs Class A | USD | 273.06 | -1.65 | -0.60 | 273.04 | 273.09 | 271.53 | 274.26 | |
| Workhouse Group Inc. | USD | 0.90 | -0.01 | -0.67 | 0.90 | 0.90 | 0.90 | 0.92 | |
| Wynn Resorts Ltd | USD | 96.75 | -0.75 | -0.77 | 96.75 | 96.76 | 96.43 | 97.82 | |
| XCEL ENERGY ORD | USD | 75.34 | -1.00 | -1.31 | 75.14 | 75.47 | |||
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | ||||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 300.72 | +2.37 | +0.79 | 300.60 | 300.73 | 295.09 | 301.13 | |
| ZILLOW GROUP CL C ORD | USD | 69.84 | +1.57 | +2.30 | 69.83 | 69.85 | 68.62 | 70.21 | |
| ZIONS BANCORPORATION ORD | USD | 49.17 | +0.11 | +0.22 | 49.17 | 49.19 | 48.74 | 49.53 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 84.63 | +0.78 | +0.92 | 84.62 | 84.63 | 83.96 | 85.07 | |
| ZoomInfo Technologies Inc | USD | 10.31 | +0.96 | +10.27 | - | - | 9.65 | 10.38 | |
| Zosano Pharma Corp. | USD | 3.25 | +0.05 | +1.56 | 3.23 | 3.32 | |||
| Zscaler Ord Shs | USD | 251.42 | +5.50 | +2.24 | 251.38 | 251.42 | 246.68 | 253.59 |
