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 | |
| Ontrak Ord Shs | 2.45 | +32.67 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Smart Digital Group Ord Sh. | 1.85 | -86.41 | |
| ADVENT TECHNOLOGIES HOLDIN. | 0.92 | -66.11 |
| 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 | 13.00 | -0.49 | -3.63 | 13.50 | 14.72 | 12.80 | 13.36 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 2x XRP ETF | USD | 8.070 | -1.260 | -13.50 | 8.160 | 8.210 | 7.915 | 8.760 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| Abeona Therapeutics Ord Sh. | USD | 4.19 | -0.17 | -3.90 | 4.10 | 4.44 | 4.10 | 4.36 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| ACADIA Pharmaceuticals Inc. | USD | 21.65 | -0.68 | -3.05 | 21.00 | 21.98 | 20.64 | 23.58 | |
| 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 | 4.74 | -0.19 | -3.85 | 4.66 | 4.85 | 4.65 | 5.04 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 30.92 | -0.22 | -0.71 | 30.72 | 31.98 | 30.76 | 32.60 | |
| 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 | 15.56 | -2.03 | -11.54 | 15.30 | 16.00 | 15.38 | 17.38 | |
| ADMA Biologics Inc (ADMA) | USD | 14.03 | -1.34 | -8.72 | 14.00 | 14.75 | 13.83 | 15.24 | |
| Adobe Systems Inc. | USD | 327.35 | -8.18 | -2.44 | 327.65 | 329.99 | 324.55 | 333.20 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 237.70 | -18.63 | -7.27 | 238.80 | 239.00 | 235.74 | 253.51 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 328.23 | -22.47 | -6.41 | 328.36 | 329.97 | 324.48 | 350.81 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Affirm Holdings Inc | USD | 65.96 | -5.56 | -7.77 | 73.50 | 73.95 | 65.71 | 71.55 | |
| Agios Pharmaceuticals Inc. | USD | 40.31 | -0.20 | -0.49 | 39.00 | 45.00 | 39.94 | 40.86 | |
| AGNC Investment REIT | USD | 10.21 | -0.03 | -0.29 | 10.19 | 10.25 | 10.20 | 10.29 | |
| 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 | 120.53 | -1.97 | -1.61 | 126.00 | 127.05 | 119.82 | 123.39 | |
| AKAMAI TECHNOLOGIES | USD | 73.00 | +0.02 | +0.03 | 77.60 | 78.10 | 71.93 | 73.88 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 133.73 | -3.48 | -2.54 | 132.25 | 133.65 | 131.90 | 138.50 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allegro MicroSystems Ord S. | USD | 27.21 | -0.22 | -0.80 | 26.12 | 28.00 | 26.86 | 27.90 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 50.52 | -2.99 | -5.59 | 46.10 | 50.82 | 44.30 | 51.35 | |
| Alnylam Pharmaceuticals In. | 440.49 | +5.93 | +1.36 | 429.50 | 449.00 | 429.00 | 445.50 | ||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alpha Teknova Ord Shs | USD | 4.810 | -0.140 | -2.83 | 4.390 | 5.460 | 4.774 | 5.050 | |
| Alphabet Inc - A Shares | USD | 284.75 | +0.44 | +0.15 | 284.90 | 285.30 | 281.14 | 288.35 | |
| Alphabet Inc - C Shares | USD | 285.34 | +0.59 | +0.21 | 285.43 | 285.80 | 281.62 | 288.81 | |
| ALT5 Sigma Corp | USD | 1.9500 | -0.1200 | -5.80 | 1.9600 | 2.0400 | 1.9400 | 2.0900 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 3.94 | +0.19 | +5.07 | 3.83 | 3.90 | 3.76 | 4.12 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 5.0600 | +0.1800 | +3.69 | 5.0000 | 5.1000 | 5.0000 | 5.2000 | |
| AMARIN ADR REP 1 ORD | USD | 0.64 | -0.01 | -1.23 | 0.64 | 0.64 | |||
| Amazon.Com Inc. | USD | 243.04 | -7.16 | -2.86 | 243.50 | 243.55 | 242.17 | 250.38 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| American Airlines Group In. | USD | 13.15 | -0.27 | -2.01 | 13.17 | 13.18 | 12.95 | 13.55 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.6900 | -0.2900 | -7.29 | 3.6400 | 3.7400 | 3.6645 | 4.0700 | |
| American Bitcoin Ord Shs C. | USD | 4.5400 | -0.2500 | -5.22 | 4.4800 | 4.6000 | 4.3800 | 4.9100 | |
| AMERICAN RESOURCES CL A OR. | USD | 3.61 | -0.10 | -2.70 | 3.45 | 3.57 | 3.40 | 3.79 | |
| Amgen Inc. | USD | 315.59 | -4.27 | -1.34 | 315.60 | 319.20 | 312.52 | 321.31 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| AMKORTECHNOLOGY INC | USD | 35.15 | -1.40 | -3.83 | 34.57 | 35.60 | 34.46 | 36.71 | |
| ANALOG DEVICES ORD | USD | 232.88 | -3.12 | -1.32 | 230.20 | 234.82 | 231.20 | 237.04 | |
| AngioDynamics | USD | 11.730 | -0.180 | -1.51 | 11.500 | 12.660 | 11.530 | 12.000 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| Antero Resources Aktie | USD | 32.64 | -0.20 | -0.59 | 32.72 | 33.95 | 32.44 | 33.82 | |
| APA Ord Shs | USD | 28.28 | +0.22 | +0.77 | 28.27 | 28.28 | |||
| APA Ord Shs | USD | 24 | +2 | +9.14 | 23 | 24 | 23 | 24 | |
| 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 | 250.27 | -7.23 | -2.81 | 242.72 | 267.88 | 249.35 | 258.06 | |
| Apple Inc. | USD | 269.77 | -0.37 | -0.14 | 270.09 | 270.15 | 267.89 | 273.40 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 31.1 | -2.0 | -6.07 | 31.4 | 31.7 | 31.0 | 33.9 | |
| 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 MATERIAL ORD | USD | 233.5 | -7.4 | -3.06 | 233.8 | 236.0 | 232.9 | 240.8 | |
| APPLIED OPTOELECTRONICS OR. | USD | 29.10 | -2.41 | -7.65 | 24.50 | 24.74 | 28.66 | 31.57 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| APREA THERAPEUTICS ORD | USD | 1.21 | -0.12 | -9.02 | 1.11 | 1.44 | 1.19 | 1.33 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 6.61 | -0.30 | -4.34 | 6.31 | 6.85 | 6.50 | 7.13 | |
| AquaBounty Technologies Or. | USD | 1.06 | +0.03 | +2.91 | 1.06 | 1.13 | 1.05 | 1.13 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| Arcutis Biotherapeutics In. | USD | 25.1000 | +0.7200 | +2.95 | 24.1100 | 25.4000 | 23.7700 | 25.3500 | |
| ARDELYX ORD | USD | 5.65 | -0.30 | -5.04 | 5.67 | 5.74 | 5.64 | 5.99 | |
| Ares Capital Ord Shs | USD | 20.00 | -0.38 | -1.86 | 19.96 | 20.13 | 19.98 | 20.45 | |
| Array Technologies Ord Shs | USD | 8.37 | +0.05 | +0.60 | 8.13 | 8.47 | 8.20 | 9.40 | |
| Arrowhead Pharmaceuticals . | USD | 39.60 | -0.71 | -1.76 | 39.50 | 43.28 | 39.50 | 40.94 | |
| ARS Pharmaceuticals Inc. | USD | 8.1950 | -0.8550 | -9.45 | 8.1900 | 9.1200 | 8.1400 | 9.0000 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Assembly Biosciences Ord S. | USD | 31.21 | -0.90 | -2.80 | 25.47 | 32.80 | 30.92 | 32.68 | |
| ATA Creativity Global ADR | USD | 1.18 | +0.04 | +3.51 | 1.15 | 1.18 | 1.14 | 1.27 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlantic American Corp. | USD | 2.95 | -0.03 | -1.01 | 2.36 | 3.75 | 2.89 | 3.06 | |
| Atlas Lithium Ord Shs | USD | 4.430 | +0.050 | +1.14 | 4.330 | 4.500 | 4.270 | 4.640 | |
| Atossa Genetics Inc (ATOS) | USD | 0.81 | -0.01 | -1.57 | 0.80 | 0.89 | 0.81 | 0.84 | |
| aTyr Pharma Ord | USD | 1.90 | +0.05 | +2.70 | - | - | |||
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Mobile ADR | USD | 6.05 | -0.47 | -7.21 | 5.49 | 6.80 | 6.05 | 6.50 | |
| AUTODESK INC | USD | 294.86 | -6.10 | -2.03 | 293.72 | 297.88 | 293.72 | 299.90 | |
| Automatic Data Processing . | USD | 252.36 | -7.21 | -2.78 | 251.25 | 254.30 | 249.68 | 258.66 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | - | - | |||||||
| AYTU BIOSCIENCE ORD | USD | 2.14 | -0.06 | -2.73 | 1.96 | 2.17 | 1.80 | 2.22 | |
| Baidu.com Inc. | USD | 127.04 | +3.71 | +3.01 | 127.07 | 127.70 | 125.90 | 130.95 | |
| BALLARD POWER (BLDP) | USD | 3.55 | -0.10 | -2.74 | 3.48 | 3.60 | 3.47 | 3.66 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 2.22 | -0.11 | -4.72 | 2.20 | 2.33 | 2.20 | 2.36 | |
| Beam Therapeutics Ord Shs | USD | 23.15 | +0.08 | +0.35 | 22.65 | 22.97 | 22.17 | 23.40 | |
| 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 | 1.19 | -0.08 | -6.30 | 1.18 | 1.19 | 1.19 | 1.56 | |
| Big 5 Sporting Goods Ord S. | USD | 1.44 | +0.01 | +0.69 | 1.44 | 1.45 | |||
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| Bioage Labs Ord Shs | USD | 7.4700 | -0.0300 | -0.40 | 7.2200 | 8.0300 | 7.3100 | 7.6600 | |
| BIOCARDIA ORD | USD | 1.28 | -0.04 | -3.03 | 1.26 | 1.39 | 1.27 | 1.35 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 7.03 | -0.14 | -1.95 | 6.95 | 7.10 | 6.87 | 7.15 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 156.74 | +3.31 | +2.16 | 153.00 | 157.80 | 153.76 | 157.80 | |
| Bioharvest Sciences Inc | USD | 7.8200 | -1.1200 | -12.53 | 7.1200 | 7.5500 | 7.8100 | 9.2496 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BIOLINERX ADS REP 600 ORD | USD | 3.33 | -0.16 | -4.58 | 3.02 | 3.85 | 3.31 | 3.49 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 51.84 | -0.96 | -1.82 | 51.75 | 52.45 | 51.42 | 52.68 | |
| BIONANO GENOMICS INC | USD | 1.61 | -0.08 | -4.73 | 1.58 | 1.70 | 1.57 | 1.70 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 103.35 | -0.08 | -0.08 | 101.80 | 104.33 | 101.99 | 103.87 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 7.48 | +0.10 | +1.36 | 7.00 | 10.33 | 7.22 | 7.49 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 1.78 | -0.08 | -4.30 | 1.75 | 1.81 | 1.75 | 1.88 | |
| Bit Digital Inc. | USD | 3.03 | -0.25 | -7.62 | 3.03 | 3.10 | 3.00 | 3.25 | |
| Black Titan Ord Shs | USD | 3.230 | -0.030 | -0.92 | 3.120 | 3.450 | 3.150 | 3.380 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 56.82 | -0.10 | -0.18 | 52.00 | 58.43 | 55.99 | 57.32 | |
| Blink Charging Co. | USD | 1.51 | -0.13 | -7.93 | 1.49 | 1.60 | 1.50 | 1.65 | |
| Bloomin Brands Ord Shs | USD | 6.40 | -0.83 | -11.48 | 6.40 | 6.57 | 6.40 | 7.86 | |
| 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 | ||||
| Bollinger Innovations Ord . | USD | 0.6300 | -0.7700 | -55.00 | 0.5300 | 0.5862 | |||
| Booking Holdings Ord Shs | USD | 4 899.05 | -12.10 | -0.25 | 4 930.00 | 4 950.00 | 4 855.40 | 4 930.00 | |
| 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 | 355.59 | -3.39 | -0.94 | 356.00 | 357.78 | 352.71 | 363.50 | |
| Broadwind Ord Shs | USD | 2.06 | -0.09 | -4.19 | 2.03 | 2.22 | 2.04 | 2.14 | |
| 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 | - | - | |||
| BTC Digital Ltd. | USD | 2.0000 | -0.1800 | -8.26 | 1.8000 | 2.0500 | 1.9700 | 2.1900 | |
| BUMBLE CL A ORD | USD | 4.24 | -1.18 | -21.77 | 4.22 | 4.29 | 4.02 | 4.50 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| Buzzfeed Inc. | USD | 1.630 | +0.015 | +0.92 | 1.100 | 1.240 | 1.560 | 1.690 | |
| Cadence Design Systems Inc. | USD | 324.45 | -3.18 | -0.97 | 320.60 | 326.84 | 318.57 | 327.26 | |
| CAL MAINE FOODS ORD | USD | 87.95 | -0.61 | -0.69 | 87.51 | 88.82 | 87.40 | 89.24 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| Canadian Solar Inc. | USD | 26.74 | +1.74 | +6.96 | 27.05 | 27.10 | 25.66 | 27.50 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.09 | -0.05 | -4.39 | 1.08 | 1.14 | 1.09 | 1.16 | |
| Capstone Turbin | USD | 26.82 | -0.03 | -0.11 | 13.41 | 40.21 | 26.80 | 26.85 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiol Therapeutics Ord S. | USD | 1.0200 | -0.0700 | -6.42 | 1.0200 | 1.1000 | 1.0100 | 1.0722 | |
| Caris Life Sciences Ord Sh. | USD | 24.61 | -4.60 | -15.75 | 25.00 | 25.50 | 24.00 | 30.00 | |
| Cassava Sciences Inc. | USD | 2.96 | -0.09 | -2.95 | 2.92 | 3.00 | 2.90 | 3.06 | |
| Castor Maritime Inc. | USD | 1.85 | -0.14 | -7.04 | 1.86 | 1.95 | 1.86 | 1.98 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CBAK Energy Technology Ord. | USD | 0.90 | -0.01 | -1.36 | 0.85 | 0.94 | 0.90 | 0.94 | |
| CDW Corp. | USD | 224.72 | -0.22 | -0.10 | 224.50 | 224.79 | |||
| CEA Industries Ord Shs | USD | 5.550 | -0.110 | -1.94 | 5.480 | 5.770 | 5.490 | 5.765 | |
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Cellebrite DI Ord Shs | USD | 15.26 | -0.79 | -4.92 | 15.00 | 15.75 | 15.24 | 16.07 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| CEMTREX ORD | USD | 4.38 | -0.29 | -6.21 | 4.37 | 4.45 | 4.37 | 4.84 | |
| CENTURY ALUMINUM ORD | USD | 28.98 | +0.33 | +1.15 | 27.49 | 30.98 | 28.31 | 29.69 | |
| 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 | |||
| Certara Ord Shs | USD | 11.2700 | -0.3000 | -2.59 | 11.0000 | 12.3000 | 11.1500 | 11.7100 | |
| CH ROBINSON WORLDWIDE ORD | 148.23 | -4.90 | -3.20 | 143.78 | 154.00 | 148.19 | 153.74 | ||
| CHARTER COMMUNICATIONS CL . | USD | 217.86 | -7.29 | -3.24 | 218.10 | 220.00 | 215.76 | 226.65 | |
| Check Cap Ord Shs | USD | 1.21 | -0.10 | -7.63 | 1.17 | 1.31 | 1.21 | 1.34 | |
| CHECK POINT SOFTWARE TECH. | USD | 196.52 | +1.11 | +0.57 | 190.00 | 203.00 | 192.12 | 197.58 | |
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| Chime Financial Ord Shs Cl. | USD | 18.0900 | -1.0300 | -5.39 | 18.0000 | 18.9000 | 17.6100 | 18.9999 | |
| 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 | 161.38 | +1.34 | +0.84 | 159.85 | 163.05 | 160.10 | 161.87 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| CINTAS CORPORATION | USD | 785.19 | +2.24 | +0.29 | 785.00 | 785.38 | |||
| CINTAS CORPORATION | USD | 184.9 | -0.9 | -0.50 | 184.1 | 186.7 | 184.1 | 186.8 | |
| CIRRUS LOGIC ORD | USD | 118.6 | -0.8 | -0.67 | 116.1 | 122.0 | 118.5 | 122.6 | |
| Cisco Systems Inc. | USD | 71.04 | -1.06 | -1.47 | 71.07 | 71.48 | 70.69 | 72.23 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.2 | -0.1 | -4.27 | 2.2 | 2.3 | 2.2 | 2.3 | |
| CLEAN ENERGY FUELS | USD | 3.13 | -0.07 | -2.04 | 3.12 | 3.13 | |||
| Cleanspark Ord Shs | USD | 15.40 | -1.18 | -7.12 | 15.33 | 15.49 | 15.35 | 16.39 | |
| ClearPoint Neuro Ord Shs | USD | 18.2300 | +1.2500 | +7.36 | 15.1600 | 15.9000 | 16.5900 | 18.7100 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Climb Bio Ord Shs | USD | 1.9500 | +0.0300 | +1.56 | 1.8800 | 1.9800 | 1.8600 | 1.9750 | |
| Clover Health Investments . | USD | 2.61 | -0.36 | -11.97 | 2.63 | 2.70 | 2.59 | 2.99 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 271.42 | +3.42 | +1.28 | 271.35 | 273.00 | 266.07 | 272.20 | ||
| Co-Diagnostics Inc. | USD | 0.39 | - | +0.51 | 0.38 | 0.42 | 0.38 | 0.41 | |
| Coca-Cola Consolidated Inc. | USD | 135.6100 | +0.8700 | +0.65 | 132.5000 | 136.0000 | 133.8000 | 136.1600 | |
| Cocrystal Pharma Inc. | USD | 1.01 | -0.03 | -2.88 | 1.00 | 1.04 | 1.00 | 1.05 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| COGNIZANT TECH | USD | 72.83 | -1.83 | -2.45 | 71.93 | 72.80 | 71.80 | 75.00 | |
| Collective Growth Ord Shs . | 29.27 | -0.06 | -0.21 | 22.89 | 44.14 | 29.26 | 29.65 | ||
| Commerce Bancshares Ord Sh. | USD | 53.64 | -0.09 | -0.17 | 21.45 | 64.13 | 53.31 | 53.97 | |
| CommScope Holding Company . | USD | 16.31 | -0.28 | -1.69 | 16.26 | 16.59 | 16.22 | 16.84 | |
| COMPASS Pathways PLC | USD | 5.59 | +0.10 | +1.82 | 5.52 | 5.70 | 5.40 | 5.83 | |
| Comtech Telecommunications. | 3.03 | +0.09 | +3.06 | 2.89 | 3.43 | 2.85 | 3.11 | ||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| Copart Ord Shs | 39.98 | -1.95 | -4.65 | 39.96 | 40.28 | 39.58 | 41.70 | ||
| Corbus Pharmaceuticals Hol. | USD | 10.44 | -0.46 | -4.22 | 10.20 | 10.49 | 9.96 | 11.23 | |
| CorMedix Ord Shs | USD | 10.78 | -0.38 | -3.41 | 10.75 | 10.94 | 10.68 | 11.27 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 6.28 | -0.25 | -3.83 | 6.21 | 6.65 | 6.21 | 6.60 | |
| COSTCO WHOLESALE CORP. | USD | 923.58 | -11.45 | -1.22 | 920.00 | 922.97 | 908.30 | 925.00 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 31.10 | -1.85 | -5.61 | 31.00 | 32.03 | 31.08 | 33.20 | |
| Crescent Biopharma Ord Shs | USD | 13.1000 | +0.6700 | +5.39 | 11.7000 | 13.1700 | 12.4400 | 13.1900 | |
| Crescent Capital BDC Ord S. | USD | 13.96 | -0.19 | -1.34 | 13.88 | 14.10 | 13.93 | 14.24 | |
| Crispr Therapeutics Ord Sh. | USD | 56.61 | -0.38 | -0.67 | 56.32 | 58.00 | 54.57 | 58.75 | |
| Critical Metals Ord Shs | USD | 10.0700 | -0.5000 | -4.73 | 9.8200 | 10.0500 | 9.9700 | 11.1300 | |
| CROCS INC | USD | 78.43 | -1.80 | -2.24 | 77.70 | 79.00 | 77.51 | 80.66 | |
| CrowdStrike Holdings Inc. | USD | 532.52 | -1.62 | -0.30 | 531.00 | 534.04 | 517.10 | 540.00 | |
| CryoPort Ord Shs | USD | 8.33 | -0.20 | -2.34 | 6.65 | 8.92 | 8.13 | 8.69 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Curanex Pharmaceuticals Or. | USD | 0.6127 | +0.0173 | +2.91 | 0.5801 | 0.6599 | 0.5711 | 0.6379 | |
| Curevac Ord Shs | USD | 5.25 | -0.02 | -0.38 | 4.12 | 5.26 | 5.17 | 5.27 | |
| CURIS ORD | USD | 1.46 | +0.04 | +2.82 | 1.33 | 1.62 | 1.40 | 1.49 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| DARE BIOSCIENCES INC | USD | 1.81 | -0.03 | -1.63 | 1.80 | 2.17 | 1.80 | 1.91 | |
| Datadog Ord Shs Class A | USD | 190.82 | +35.84 | +23.13 | 190.03 | 191.31 | 177.57 | 194.87 | |
| Datavault AI Inc. | USD | 1.360 | -0.240 | -15.00 | 1.230 | 1.260 | 1.350 | 1.580 | |
| Dawson Geophysical Ord Shs | USD | 2.120 | -0.040 | -1.85 | 2.070 | 2.150 | 2.052 | 2.230 | |
| DENTSPLY SIRONA Aktie | 11.02 | -1.60 | -12.68 | 11.04 | 11.81 | 10.69 | 11.36 | ||
| DEXCOM ORD | USD | 58.02 | -1.26 | -2.13 | 57.65 | 58.72 | 56.89 | 60.00 | |
| Diamedica Therapeutics Ord. | USD | 6.22 | -0.43 | -6.47 | 5.56 | 6.70 | 6.15 | 6.80 | |
| Diamondback Energy Ord Shs | USD | 140.77 | +3.48 | +2.53 | 140.00 | 141.44 | 138.34 | 143.09 | |
| Digi International Inc. | USD | 35.55 | -0.72 | -1.99 | 29.50 | 47.27 | 35.49 | 36.11 | |
| Digital Turbine Inc. | USD | 6.26 | -1.03 | -14.13 | 6.20 | 6.54 | 6.12 | 7.27 | |
| 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 | - | - | |||
| DLocal Limited Class A | USD | 13.6000 | -0.5700 | -4.02 | 13.7000 | 13.8200 | 13.1200 | 14.0600 | |
| DocuSign Ord Shs | USD | 69.73 | -1.17 | -1.65 | 69.00 | 70.49 | 68.31 | 70.52 | |
| DOLLAR TREE ORD | USD | 101.97 | -2.95 | -2.81 | 101.00 | 102.37 | 100.12 | 105.15 | |
| DRAFTKINGS INC | USD | 27.98 | +0.06 | +0.21 | 25.65 | 25.98 | 27.93 | 29.09 | |
| DropBox Ord Shs Class A | USD | 28.67 | -0.46 | -1.58 | 28.70 | 29.80 | 28.61 | 29.28 | |
| Duolingo Ord Shs Class A | USD | 193.7 | -66.3 | -25.49 | 192.0 | 192.7 | 182.0 | 196.0 | |
| DXP Enterprises Inc. | USD | 100.4 | -21.6 | -17.74 | 97.9 | 105.0 | 95.0 | 111.3 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| eBay Inc. | USD | 80.85 | -0.16 | -0.20 | 81.00 | 82.40 | 80.01 | 82.01 | |
| EHang Holdings ADR | USD | 16.37 | -0.18 | -1.09 | 16.38 | 16.55 | 16.19 | 17.07 | |
| EHEALTH ORD | USD | 3.86 | -1.08 | -21.86 | 3.89 | 3.94 | 3.67 | 4.87 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| Elbit Systems Ltd (ESLT) | USD | 463.5 | -1.6 | -0.35 | 462.2 | 470.0 | 463.1 | 475.0 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTRONIC ARTS | USD | 200.38 | -0.36 | -0.18 | 200.20 | 201.49 | 200.30 | 200.99 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| ENDRA Life Sciences Inc. | USD | 5.90 | +0.70 | +13.35 | 5.42 | 6.09 | 5.00 | 5.99 | |
| enGene Holdings Ord Shs | USD | 6.0200 | -0.3200 | -5.05 | 5.6100 | 6.2200 | 5.9458 | 6.3900 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 31.17 | -1.03 | -3.20 | 30.92 | 31.68 | 30.60 | 32.80 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 3.11 | +0.07 | +2.30 | 2.95 | 3.25 | 3.05 | 3.22 | |
| Envision Solar Internation. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 1.27 | +0.01 | +0.40 | 1.15 | 1.37 | 1.23 | 1.32 | |
| Equinix Inc. | USD | 819.33 | -2.79 | -0.34 | 819.34 | 821.30 | 807.47 | 827.67 | |
| ERICSSON ADR/B | USD | 9.74 | -0.01 | -0.10 | 9.74 | 9.89 | 9.71 | 9.86 | |
| Ernexa Therapeutics Ord Sh. | USD | 1.6900 | +0.0400 | +2.42 | 1.5200 | 1.7900 | 1.6400 | 1.7800 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 15.9700 | -0.6600 | -3.97 | 15.7200 | 16.3200 | 15.3800 | 16.4300 | |
| ETSY ORD | USD | 56.81 | -3.47 | -5.76 | 56.50 | 58.21 | 56.66 | 60.30 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everspin Technologies Ord . | USD | 8.720 | -1.810 | -17.19 | 8.460 | 9.650 | 8.300 | 9.760 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evolus Ord Shs | USD | 7.180 | +0.370 | +5.43 | 7.030 | 7.520 | 7.105 | 7.760 | |
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 40.80 | +0.43 | +1.07 | 37.90 | 41.46 | 40.05 | 41.21 | |
| EXELON CORP | USD | 45.71 | -0.44 | -0.95 | 45.60 | 46.61 | 45.67 | 46.50 | |
| ExlService Holdings Ord Sh. | USD | 38.75 | -0.72 | -1.82 | 36.01 | 39.67 | 37.94 | 39.44 | |
| EXONE ORD | USD | 49.54 | +0.04 | +0.07 | 45.29 | 53.79 | 49.53 | 49.55 | |
| eXp World Holdings Inc. | USD | 9.7 | -0.4 | -3.48 | 9.3 | 11.4 | 9.6 | 10.1 | |
| EXPEDIA ORD | USD | 219.70 | +5.89 | +2.75 | 252.01 | 252.80 | 213.15 | 222.52 | |
| EXPEDITORS INTERNATIONAL O. | USD | 134.61 | -3.31 | -2.40 | 132.07 | 134.54 | 133.96 | 138.22 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| EXTREME NETWORKS INC | USD | 17.51 | -0.14 | -0.79 | 17.07 | 17.78 | 17.39 | 17.79 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 248.09 | +1.60 | +0.65 | 242.94 | 250.00 | 241.59 | 249.00 | |
| Faraday Future Intelligent. | USD | 1.160 | -0.110 | -8.66 | 1.170 | 1.180 | 1.160 | 1.260 | |
| Faraday Future Intelligent. | USD | 0.0419 | +0.0075 | +21.80 | 0.0343 | 0.5400 | 0.0346 | 0.0427 | |
| 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 | |||
| Fermi LLC | USD | 25.64 | -0.81 | -3.06 | 25.31 | 25.65 | 24.73 | 27.08 | |
| FibroGen Ord Shs | USD | 11.0000 | +0.0358 | +0.33 | 9.9400 | 12.0400 | 11.0000 | 11.1890 | |
| FIFTH 3RD BANCORP | USD | 42.54 | +0.03 | +0.07 | 42.15 | 43.02 | 42.13 | 42.79 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 19.3300 | -3.1700 | -14.09 | 19.6000 | 19.8400 | 19.1901 | 22.2750 | |
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Internet Bancorp Ord. | USD | 17.9100 | -0.3500 | -1.92 | 15.5500 | 23.8700 | 17.7201 | 18.2761 | |
| First Solar Inc. | USD | 271.98 | -5.41 | -1.95 | 266.25 | 269.61 | 270.62 | 279.96 | |
| First Trust NASDAQ Clean E. | USD | 45.84 | -1.39 | -2.94 | 45.01 | 45.93 | 45.44 | 47.22 | |
| FIRST TRUST NASDAQ CLEAN E. | USD | 155.1500 | -2.0300 | -1.29 | 155.0000 | 160.0000 | 154.2500 | 156.6800 | |
| FIRST TRUST NASDAQ CYBRSCR. | USD | 74.6200 | -0.9500 | -1.26 | 73.9600 | 75.4400 | 73.8700 | 75.1500 | |
| FISERV AKTIE | USD | 114.23 | +2.00 | +1.78 | - | - | |||
| Flexsteel Industries Ord S. | USD | 34.55 | -0.59 | -1.68 | 30.55 | 35.42 | 34.50 | 34.90 | |
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fortinet Ord Shs | USD | 80.54 | -5.45 | -6.34 | 80.00 | 81.28 | 75.31 | 81.69 | |
| Fortress Biotech Ord Shs | USD | 2.52 | +0.04 | +1.61 | 2.49 | 2.53 | 2.43 | 2.55 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 9.67 | -1.02 | -9.54 | 9.60 | 11.00 | 9.64 | 10.85 | |
| Fox Corp. | USD | 59.34 | +0.98 | +1.68 | 58.19 | 59.35 | 58.41 | 59.68 | |
| Fox Ord Shs Class A | 65.71 | +0.93 | +1.44 | 65.73 | 66.64 | 64.65 | 66.13 | ||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| Fuelcell Energy | USD | 7.72 | -0.77 | -9.07 | 7.60 | 7.76 | 7.64 | 8.45 | |
| Full House Resorts Inc. | USD | 2.62 | +0.23 | +9.62 | 2.62 | 3.00 | 2.39 | 3.07 | |
| FUTURE FINTECH GROUP ORD | USD | 1.37 | -0.01 | -0.72 | 1.26 | 1.38 | 1.25 | 1.44 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| Galaxy Digital Ord Shs Cla. | USD | 30.3800 | -1.0600 | -3.37 | 30.1700 | 30.5700 | 29.4800 | 32.9800 | |
| Gemini Space Station Ord S. | USD | 15.99 | -0.88 | -5.22 | 16.02 | 16.27 | 15.91 | 16.85 | |
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Genasys Ord Shs | USD | 2.40 | -0.01 | -0.42 | 1.93 | 2.60 | 2.37 | 2.47 | |
| 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 | 0.52 | -0.02 | -3.54 | 0.50 | 0.58 | 0.51 | 0.54 | |
| GEVO ORD | USD | 2.05 | -0.11 | -5.09 | 2.02 | 2.09 | 2.03 | 2.18 | |
| Gibraltar Industries Ord | USD | 59.55 | -1.19 | -1.96 | 59.55 | 63.22 | 58.90 | 61.69 | |
| Gilat Satellite Networks L. | USD | 12.56 | -0.72 | -5.42 | 12.48 | 13.15 | 12.55 | 13.15 | |
| GILEAD SCI | USD | 123.40 | +0.82 | +0.67 | 123.01 | 123.93 | 121.72 | 124.10 | |
| GLOBUS MARITIME ORD | USD | 1.19 | -0.01 | -0.83 | 0.98 | 1.29 | 1.18 | 1.23 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 39.2 | -0.4 | -1.09 | 39.0 | 39.9 | 39.1 | 39.9 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.77 | -0.30 | -2.13 | 13.70 | 14.05 | 13.77 | 14.08 | |
| GoPro Inc. | USD | 1.7 | -0.1 | -3.95 | 1.6 | 1.7 | 1.7 | 1.8 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 14.0700 | -0.9400 | -6.26 | 14.0500 | 14.3400 | 13.9812 | 14.9900 | |
| Greenland Technologies Hol. | USD | 0.93 | -0.09 | -8.51 | 0.93 | 1.00 | 0.92 | 1.00 | |
| GreenPower Motor Company I. | USD | 1.73 | -0.72 | -29.39 | 1.69 | 1.88 | 1.59 | 2.42 | |
| Greenwave Technology Solut. | USD | 6.1800 | -0.1800 | -2.83 | 5.7000 | 6.2500 | 5.7000 | 6.2523 | |
| Greenwich LifeSciences Inc. | USD | 8.22 | -0.15 | -1.79 | 7.32 | 8.78 | 8.17 | 8.78 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 8.385 | -0.595 | -6.63 | 8.230 | 8.430 | 8.080 | 9.150 | |
| Guardant Health Inc. | USD | 96.25 | +1.20 | +1.26 | 93.33 | 98.95 | 89.68 | 97.51 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| HASBRO ORD | USD | 76.61 | -0.26 | -0.34 | 76.41 | 77.19 | 76.15 | 78.00 | |
| HCM II Acquisition Ord Shs. | USD | 18.04 | +0.16 | +0.87 | 18.50 | 18.68 | |||
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Health In Tech Ord Shs Cla. | USD | 2.800 | -0.050 | -1.75 | 2.410 | 3.090 | 2.680 | 2.950 | |
| 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 | 70.06 | -1.95 | -2.71 | 55.79 | 70.05 | 69.13 | 72.30 | ||
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heron Therapeutics Ord Shs | USD | 1.10 | -0.01 | -0.90 | 1.09 | 1.21 | 1.07 | 1.13 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| HIMAX TECHNOLOGIES ADR REP. | USD | 7.91 | -1.18 | -12.94 | 7.99 | 8.30 | 7.77 | 9.02 | |
| 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 | 74.15 | -0.08 | -0.11 | 73.88 | 74.52 | 74.11 | 74.24 | |
| 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 | 4.63 | -0.01 | -0.22 | 4.56 | 4.88 | |||
| i3 Verticals Ord Shs Class. | USD | 29.5 | -0.6 | -1.89 | 11.8 | 31.0 | 29.5 | 30.1 | |
| IAC INTERACTIVE ORD | USD | 33.14 | +0.13 | +0.39 | 33.25 | 34.00 | 33.02 | 34.43 | |
| Icahn Enterprises L.P. | USD | 9.15 | +0.32 | +3.62 | 9.10 | 9.26 | 8.85 | 9.32 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 713.74 | -6.47 | -0.90 | 714.20 | 716.42 | 694.00 | 720.00 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 121.11 | -1.33 | -1.09 | 118.50 | 121.50 | 118.50 | 124.04 | |
| Immersion Ord Shs | USD | 6.87 | -0.02 | -0.22 | 6.09 | 6.89 | 6.76 | 6.90 | |
| Immunic Ord Shs | USD | 0.7012 | -0.0217 | -3.00 | 0.6960 | 0.7472 | 0.6930 | 0.7340 | |
| ImmunityBio Inc. | USD | 2.120 | -0.030 | -1.40 | 2.100 | 2.160 | 2.110 | 2.210 | |
| Immunocore Holdings ADR | USD | 31.60 | +0.80 | +2.58 | 27.91 | 32.00 | 30.50 | 31.75 | |
| IMMUNOME ORD | 15.50 | +0.15 | +0.98 | 13.81 | 15.60 | 15.26 | 15.84 | ||
| 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 | 1.20 | -0.04 | -3.23 | 1.18 | 1.31 | 1.18 | 1.25 | |
| 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 | 2.25 | -0.04 | -1.75 | 2.22 | 2.29 | 2.21 | 2.32 | |
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 14.04 | -0.36 | -2.50 | 12.53 | 13.70 | 13.95 | 14.77 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Intel Corp. | USD | 37.24 | -1.14 | -2.97 | 38.21 | 38.24 | 36.80 | 39.84 | |
| 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 | |||
| INTUIT ORD | USD | 653.64 | -1.69 | -0.26 | 650.15 | 659.98 | 640.57 | 659.36 | |
| INTUITIVE SURGICAL ORD | USD | 547.78 | -0.77 | -0.14 | 543.00 | 548.00 | 538.07 | 548.55 | |
| Invesco QQQ Trust Series 1 | USD | 611.67 | -11.61 | -1.86 | 613.46 | 613.55 | 610.30 | 622.04 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| Iovance Biotherapeutics Or. | USD | 2.31 | +0.50 | +27.62 | 2.26 | 2.35 | 2.10 | 2.51 | |
| IPG PHOTONICS ORD | 89.75 | +0.80 | +0.90 | 64.29 | 92.23 | 88.65 | 92.21 | ||
| Iridium Communications Ord. | - | - | |||||||
| Iridium Communications Ord. | USD | 16.90 | -1.07 | -5.95 | 16.90 | 17.32 | 16.88 | 17.82 | |
| IROBOT CORP | USD | 2.32 | -0.38 | -14.07 | 1.91 | 1.98 | 2.30 | 2.74 | |
| iShares Nasdaq Biotechnolo. | 158.43 | +0.12 | +0.08 | 158.02 | 160.00 | 157.30 | 159.05 | ||
| Iterum Therapeutics PLC | USD | 0.58 | -0.03 | -5.42 | 0.57 | 0.62 | 0.57 | 0.63 | |
| IZEA Worldwide Inc. | USD | 4.89 | -0.06 | -1.21 | 4.35 | 5.52 | 4.83 | 5.06 | |
| J.B. HUNT TRAN | USD | 169.03 | -1.22 | -0.72 | 168.02 | 173.15 | 166.47 | 170.15 | |
| Jack Henry and Associates . | 163.08 | +3.25 | +2.03 | 160.30 | 163.08 | 161.03 | 164.83 | ||
| Jaguar Health Inc. | USD | 1.70 | -0.04 | -2.30 | 1.53 | 1.82 | 1.67 | 1.80 | |
| JAKKS Pacific Ord Shs | USD | 16.7500 | -0.9800 | -5.53 | 16.5400 | 16.9900 | 16.7000 | 17.8200 | |
| James River Group Holdings. | USD | 5.310 | -0.240 | -4.32 | 5.200 | 5.730 | 5.270 | 5.560 | |
| Jazz Pharma Plc | USD | 134.05 | -3.17 | -2.31 | 133.02 | 139.99 | 130.79 | 144.97 | |
| JD.COM ADR REP 2 CL A ORD | USD | 31.95 | -0.09 | -0.28 | 31.93 | 31.97 | 31.72 | 32.67 | |
| Jefferson Capital Ord Shs | USD | 19.3200 | -0.3200 | -1.63 | 17.1500 | 19.3200 | 19.1200 | 19.7900 | |
| JETBLUE AIRWAYS ORD | USD | 4.25 | -0.04 | -0.93 | 4.27 | 4.29 | 4.23 | 4.35 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Jyong Biotech Ord Shs | USD | 37.42 | -3.51 | -8.58 | 36.45 | 37.80 | 36.70 | 42.00 | |
| Kaixin Holdings | USD | 1.80 | +0.13 | +7.78 | 1.71 | 1.82 | 1.64 | 1.83 | |
| 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 | 0.74 | -0.07 | -8.24 | 0.68 | 0.78 | 0.72 | 0.85 | |
| Kiniksa Pharmaceuticals Or. | USD | 38.63 | -0.51 | -1.30 | 37.20 | 39.63 | 38.52 | 39.37 | |
| KINS Technology Group Inc. | USD | 0.6159 | -0.0308 | -4.76 | 0.6050 | 0.6500 | 0.6000 | 0.6600 | |
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 1 206.40 | -20.70 | -1.69 | 1 208.50 | 1 221.99 | 1 191.78 | 1 223.05 | |
| Kodiak Sciences Inc. | USD | 16.90 | -0.93 | -5.22 | 14.73 | 17.15 | 16.40 | 18.04 | |
| Koss Corp. | USD | 4.54 | -0.17 | -3.61 | 4.50 | 4.70 | 4.46 | 4.78 | |
| KRAFT HEINZ ORD | USD | 23.72 | -0.42 | -1.74 | 23.78 | 23.83 | 23.70 | 24.42 | |
| KRATOS DEFENSE AND SECURIT. | USD | 72.41 | -5.00 | -6.46 | 71.80 | 72.81 | 70.27 | 79.47 | |
| Krystal Biotech Inc. | USD | 199.97 | +0.09 | +0.05 | 195.12 | 200.00 | 195.76 | 203.00 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| LAKELAND INDUSTRIES ORD | USD | 16.02 | -0.67 | -4.01 | 14.17 | 17.35 | 15.84 | 16.86 | |
| LAM RESEARCH ORD | USD | 162.19 | -2.86 | -1.73 | 162.01 | 163.50 | 160.19 | 165.21 | |
| Lazydays Holdings Inc | USD | 1.5300 | -0.1800 | -10.53 | 1.3800 | 1.6300 | 1.5000 | 1.7000 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.43 | +0.05 | +3.62 | 1.36 | 1.43 | 1.39 | 1.53 | |
| LexinFintech Holdings Amer. | USD | 4.27 | -0.11 | -2.51 | 4.24 | 4.45 | 4.27 | 4.54 | |
| LGI HOMES ORD | USD | 46.17 | -2.46 | -5.06 | 45.78 | 46.79 | 45.97 | 48.58 | |
| Li Auto Inc. | USD | 20.17 | +0.10 | +0.50 | 20.13 | 20.27 | 19.88 | 20.34 | |
| LIBERTY GLOBAL CL A ORD | USD | 10.66 | -0.14 | -1.30 | 9.61 | 13.00 | 10.64 | 11.01 | |
| Liberty Global Ord Shs Cla. | USD | 10.81 | -0.10 | -0.92 | 4.33 | 17.25 | 10.81 | 11.14 | |
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| LifeStance Health Group In. | USD | 6.250 | +1.440 | +29.94 | 5.890 | 6.310 | 5.100 | 6.355 | |
| Lifevantage Ord Shs | USD | 6.750 | -0.560 | -7.66 | 6.380 | 7.680 | 6.660 | 7.510 | |
| Lightbridge Ord | USD | 17.99 | -5.20 | -22.42 | 17.75 | 18.00 | 17.91 | 23.50 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LOGITECH N ORD | USD | 119.47 | +0.62 | +0.52 | 118.47 | 127.68 | 118.28 | 119.93 | |
| 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 | 163.55 | -4.04 | -2.41 | 163.70 | 164.30 | 161.87 | 168.90 | |
| LUMENTUM HOLDINGS ORD | USD | 239.68 | +6.93 | +2.98 | 240.03 | 242.00 | 236.98 | 258.35 | |
| Luminar Technologies Inc. | USD | 1.15 | -0.09 | -7.26 | 1.15 | 1.22 | 1.15 | 1.31 | |
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| 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 | 5.70 | -0.36 | -5.94 | 5.65 | 5.84 | 5.66 | 6.13 | |
| MARA Holdings Inc. | USD | 15.96 | -1.17 | -6.83 | 16.10 | 16.15 | 15.93 | 17.06 | |
| Maravai Lifesciences Holdi. | USD | 2.89 | +0.02 | +0.70 | 2.62 | 2.81 | 2.81 | 2.95 | |
| Marex Group Ord Shs | USD | 32.05 | +1.43 | +4.67 | 31.50 | 34.78 | 30.30 | 32.97 | |
| Marketaxess Holding Inc. | USD | 165.75 | +4.75 | +2.95 | 166.00 | 176.76 | 161.89 | 167.33 | |
| MARRIOTT INTERNATIONAL CL . | USD | 281.14 | -1.93 | -0.68 | 280.00 | 286.00 | 279.87 | 286.58 | |
| Marvell Technology Ord Shs | USD | 93.33 | +0.43 | +0.46 | 93.60 | 94.22 | 92.42 | 98.13 | |
| Masimo | USD | 143.84 | +1.70 | +1.20 | 135.81 | 144.00 | 139.00 | 143.97 | |
| MATTEL ORD | USD | 19.26 | -0.01 | -0.05 | 19.26 | 19.27 | |||
| MATTEL ORD | USD | 19 | - | -2.05 | 18 | 19 | 19 | 19 | |
| Maxeon Solar Technologies.. | USD | 3.58 | -0.17 | -4.53 | 3.40 | 3.88 | 3.51 | 3.79 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 2 128.33 | -173.55 | -7.54 | 2132 | 2139 | 2 121.78 | 2 276.91 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Meta Platforms Inc. | USD | 618.94 | -17.01 | -2.67 | 620.24 | 620.50 | 618.00 | 636.00 | |
| MICROCHIP TECHNOLOGY ORD | USD | 59.35 | -1.45 | -2.38 | 57.45 | 58.11 | 59.13 | 61.28 | |
| MICROCLOUD HOLOGRAM ORD | USD | 3.62 | -0.38 | -9.50 | 3.63 | 3.69 | 3.46 | 4.01 | |
| Micron Technology Inc. | USD | 238.33 | +0.83 | +0.35 | 243.45 | 243.47 | 234.88 | 246.41 | |
| Microsoft Corp. | USD | 497.10 | -10.06 | -1.98 | 497.61 | 497.80 | 495.81 | 505.70 | |
| MICROSTRATEGY CL A ORD | USD | 237.20 | -17.80 | -6.98 | 236.32 | 237.13 | 235.03 | 252.34 | |
| Microvision | USD | 1.05 | -0.03 | -2.78 | 1.05 | 1.11 | 1.03 | 1.09 | |
| Millicom International Cel. | USD | 47.76 | +1.73 | +3.76 | 45.00 | 49.00 | 47.28 | 50.12 | |
| MIND CTI ORD | USD | 1.06 | +0.01 | +0.95 | 1.00 | 1.08 | 1.05 | 1.08 | |
| MINERVA NEUROSCIENCES INC | USD | 3.64 | -0.18 | -4.71 | 3.50 | 3.78 | 3.53 | 3.81 | |
| MKS Instruments | USD | 155.25 | +15.33 | +10.96 | 153.43 | 157.30 | 146.53 | 157.23 | |
| Moderna Inc. | USD | 24.33 | +0.77 | +3.27 | 24.25 | 24.40 | 23.66 | 25.56 | |
| Moleculin Biotech Ord | USD | 0.46 | -0.02 | -4.24 | 0.44 | 0.47 | 0.44 | 0.48 | |
| Momo A Aktie | - | - | |||||||
| MONDELEZ INTERNATIONAL CL . | USD | 71.00 | -0.10 | -0.14 | 70.99 | 71.01 | |||
| MongoDB Ord Shs | USD | 355.83 | +5.55 | +1.58 | 354.35 | 358.41 | 352.35 | 365.86 | |
| MONOPAR THERAPEUTICS ORD | USD | 80.76 | -1.74 | -2.11 | 80.40 | 85.24 | 80.50 | 83.46 | |
| MONSTER BEVERAGE | USD | 66.31 | -1.56 | -2.30 | 69.10 | 69.30 | 65.88 | 67.71 | |
| Mr Cooper Group Ord Shs | USD | 210.79 | -6.00 | -2.77 | 212.26 | 223.77 | |||
| 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 | 1.54 | -0.04 | -2.53 | 1.53 | 1.57 | 1.52 | 1.60 | |
| Nano-X Imaging Ltd | USD | 3.15 | -0.11 | -3.37 | 3.15 | 3.47 | 3.13 | 3.30 | |
| 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 | 198.48 | -1.44 | -0.72 | 205.00 | 209.03 | 195.87 | 201.08 | |
| Ncino Ord Shs | USD | 25.49 | +0.29 | +1.15 | 24.87 | 26.00 | 25.19 | 26.17 | |
| Nebius Group NV | USD | 109.4 | -7.6 | -6.46 | 110.7 | 110.7 | 108.4 | 121.0 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 113.77 | -1.92 | -1.66 | 113.69 | 114.69 | 113.61 | 116.07 | |
| NETEASE.COM INC | USD | 139.27 | +0.17 | +0.12 | 140.60 | 142.00 | 139.12 | 142.00 | |
| Netflix Inc. | USD | 1 097.02 | -1.44 | -0.13 | 1 096.01 | 1 099.00 | 1 085.13 | 1 103.70 | |
| Netskope Ord Shs Class A | USD | 21.7900 | -0.9500 | -4.18 | 21.5100 | 22.7700 | 21.0400 | 22.7000 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| NeuroPace Ord Shs | USD | 12.78 | -0.20 | -1.54 | 12.57 | 13.50 | 12.54 | 13.16 | |
| New Providence Acquisition. | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | ||||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 37.0500 | -1.0750 | -2.82 | 33.4200 | 38.5000 | 36.5100 | 38.9763 | |
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 3.11 | -0.11 | -3.42 | 3.10 | 3.15 | 3.10 | 3.34 | |
| NewHold Investment Ord Shs. | 10.35 | -0.04 | -0.39 | 9.42 | 10.45 | 10.31 | 10.35 | ||
| News Ord Shs Class A | USD | 25.08 | -0.56 | -2.18 | 25.03 | 29.54 | 25.01 | 25.89 | |
| News Ord Shs Class B | 28.48 | -0.72 | -2.47 | 28.48 | 36.55 | 28.43 | 29.58 | ||
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.9000 | -0.1750 | -2.88 | 5.7200 | 5.7500 | 5.7200 | 6.5000 | |
| NiSun Intal Ent Dev Group . | USD | 3.7800 | -0.0400 | -1.05 | 3.4500 | 4.2800 | 3.7800 | 3.9396 | |
| Niu Technologies | USD | 3.91 | +0.01 | +0.26 | 3.88 | 3.93 | 3.89 | 3.99 | |
| NMI Holdings Ord Shs Class. | USD | 36.08 | -0.75 | -2.04 | 32.58 | 39.55 | 36.04 | 37.38 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northwest Bancshares Ord S. | USD | 11.62 | -0.17 | -1.44 | 11.32 | 11.98 | 11.62 | 11.79 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Nova Minerals American Dep. | USD | 6.840 | +0.210 | +3.17 | 6.600 | 7.090 | 6.565 | 7.190 | |
| NOVAVAX ORD | USD | 7.59 | -0.10 | -1.30 | 7.50 | 7.67 | 7.40 | 7.92 | |
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| NUWELLIS ORD | USD | 2.78 | -0.02 | -0.71 | 2.50 | 2.78 | 2.75 | 2.96 | |
| NVidia Corp. | USD | 188.08 | -7.13 | -3.65 | 189.50 | 189.53 | 186.38 | 197.62 | |
| Nvni Group Ord Shs | USD | 3.170 | -0.250 | -7.31 | 3.100 | 3.320 | 3.100 | 3.470 | |
| NXP SEMICONDUCTORS ORD | USD | 206.45 | -3.99 | -1.90 | 205.30 | 208.28 | 204.69 | 210.37 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 95.00 | +0.06 | +0.06 | 94.00 | 95.40 | 93.66 | 95.76 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.43 | -0.04 | -7.86 | 0.42 | 0.47 | 0.42 | 0.47 | |
| Ocugen Inc. | USD | 1.38 | -0.03 | -2.13 | 1.35 | 1.40 | 1.35 | 1.43 | |
| ODP Ord Shs | USD | 27.84 | -0.05 | -0.18 | 27.79 | 27.90 | 27.84 | 27.92 | |
| Okta Ord Shs Class A | USD | 85.87 | -1.26 | -1.45 | 85.50 | 86.50 | 84.59 | 87.82 | |
| Old Dominion Freight Line . | USD | 137.69 | -3.09 | -2.19 | 136.28 | 139.28 | 137.46 | 140.42 | |
| ON Semiconductor Corp. | USD | 48.80 | -1.28 | -2.56 | 48.48 | 49.50 | 47.77 | 50.57 | |
| Oncology Institute Ord Shs | USD | 3.810 | -0.280 | -6.85 | 3.760 | 4.190 | 3.790 | 4.230 | |
| 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 | 5.34 | -0.42 | -7.29 | 5.30 | 5.43 | 5.13 | 5.81 | |
| OneMedNet Ord Shs Class A | USD | 1.470 | -0.280 | -16.00 | 1.390 | 1.560 | 1.440 | 1.760 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPENDOOR TECHNOLOGIES ORD | USD | 6.56 | -0.67 | -9.27 | 5.60 | 5.62 | 6.52 | 7.37 | |
| Opera Ltd | USD | 13.7300 | -0.6900 | -4.79 | 13.6100 | 14.6000 | 13.6200 | 14.9000 | |
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| ORAMED PHARMACEUTICALS ORD | USD | 2.2 | - | -1.79 | 2.2 | 2.3 | 2.2 | 2.2 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.26 | -0.03 | -0.70 | 4.25 | 4.26 | |||
| ORASURE TECHNOLOGIES ORD | USD | 2.4 | -0.2 | -6.61 | 2.4 | 2.5 | 2.3 | 2.5 | |
| 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 | 1.48 | -0.06 | -3.90 | 1.33 | 1.48 | 1.48 | 1.54 | |
| Organogenesis Holdings Ord. | USD | 3.89 | -0.08 | -2.02 | 4.50 | 4.99 | 3.84 | 4.04 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 9.89 | +1.55 | +18.59 | 8.35 | 9.93 | 8.36 | 9.90 | |
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | -5.60 | 1 | 1 | 1 | 1 | |
| OUTLOOK THERAPEUTICS ORD | USD | 7.34 | +0.07 | +0.96 | 7.33 | 7.40 | |||
| Oxford Square Capital Ord . | USD | 1.88 | -0.04 | -2.08 | 1.88 | 1.92 | 1.88 | 1.94 | |
| PACCAR INC | USD | 98.28 | -2.46 | -2.44 | 97.42 | 109.42 | 98.01 | 101.62 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.78 | -0.14 | -7.05 | 1.75 | 1.80 | 1.76 | 1.98 | |
| PAN AMERICAN SILVER | USD | 33.84 | +0.07 | +0.21 | 33.40 | 34.54 | 33.69 | 34.64 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 14.8000 | -0.2900 | -1.92 | 14.8000 | 15.2000 | 14.7300 | 15.4000 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | USD | 14.97 | -0.23 | -1.51 | 12.81 | 15.48 | 14.95 | 15.52 | |
| Paychex Inc. | USD | 112.82 | -3.68 | -3.16 | 112.28 | 115.08 | 112.07 | 117.03 | |
| PayPal Holdings Inc. | USD | 66.26 | -1.80 | -2.64 | 66.31 | 66.50 | 66.21 | 68.07 | |
| PDC Energy Corp. | - | - | |||||||
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| Peloton Interactive Inc. | USD | 6.71 | -0.42 | -5.89 | 7.27 | 7.33 | 6.52 | 7.08 | |
| Penguin Solutions Ord Shs | USD | 21.6100 | -0.5900 | -2.66 | 19.8100 | 23.8100 | 21.4600 | 22.2050 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| Pepsico Inc. | USD | 141.58 | -1.28 | -0.90 | 141.76 | 142.19 | 141.30 | 143.21 | |
| PERDOCEO EDUCATION ORD | USD | 30 | -1 | -2.01 | 29 | 30 | 29 | 31 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | +1.44 | 2 | 2 | 2 | 2 | |
| Perma Fix Environmental Se. | USD | 12.7200 | -0.4400 | -3.34 | 12.5000 | 14.3800 | 12.5600 | 13.2650 | |
| Petco Health and Wellness . | USD | 3.14 | -0.06 | -1.88 | 3.07 | 3.16 | 3.09 | 3.16 | |
| PetMed Express Aktie | USD | 2.45 | -0.06 | -2.39 | 2.51 | 2.53 | 2.45 | 2.58 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.61 | +0.05 | +9.25 | 0.55 | 0.61 | 0.52 | 0.65 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 1.48 | -0.10 | -6.33 | 1.42 | 1.55 | 1.45 | 1.59 | |
| 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 | 4.18 | +0.43 | +11.47 | 3.96 | 4.24 | 3.78 | 4.21 | |
| PLUG POWER ORD | USD | 2.51 | -0.13 | -4.92 | 2.47 | 2.48 | 2.45 | 2.67 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 3.70 | -0.15 | -3.78 | 3.55 | 4.01 | 3.59 | 3.85 | |
| Power Solutions Internatio. | USD | 81.24 | -7.31 | -8.26 | 66.00 | 69.25 | 79.21 | 88.77 | |
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Praxis Precision Medicines. | USD | 172.4 | +7.7 | +4.68 | 162.7 | 178.1 | 160.9 | 176.4 | |
| Precigen Ord Shs | USD | 3.92 | -0.07 | -1.75 | 3.87 | 3.98 | 3.79 | 3.98 | |
| Presidio Property Trust Or. | USD | 5.70 | -0.26 | -4.29 | 4.86 | 6.41 | 5.40 | 6.03 | |
| Prime Medicine Ord Shs | USD | 4.1800 | -0.2200 | -5.00 | 4.1000 | 4.3500 | 4.1650 | 4.4400 | |
| Primoris Services Ord Shs | USD | 126.67 | -3.70 | -2.84 | 112.46 | 152.59 | 126.25 | 131.50 | |
| Principal Financial Group . | USD | 82.44 | +1.28 | +1.58 | 82.00 | 83.05 | 80.80 | 83.30 | |
| PROCEPT BioRobotics Ord Sh. | USD | 31.30 | -0.31 | -0.98 | 31.04 | 33.05 | 30.80 | 32.29 | |
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| Progress Software Ord Shs | USD | 41.96 | -0.90 | -2.10 | 40.50 | 43.96 | 41.80 | 42.83 | |
| ProKidney Ord Shs Class A | USD | 2.8100 | +0.1100 | +4.07 | 2.6500 | 2.9200 | 2.6305 | 2.8700 | |
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 2.21 | -0.17 | -7.14 | 2.13 | 2.97 | 2.20 | 2.36 | |
| PROSPECT CAPITAL ORD | USD | 2.55 | +0.01 | +0.39 | 2.53 | 2.64 | 2.53 | 2.58 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Pulmatrix Inc. | USD | 4.65 | -0.16 | -3.33 | 4.50 | 5.50 | 4.65 | 4.89 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qorvo Ord Shs | USD | 87.12 | -2.58 | -2.88 | 86.76 | 87.12 | 86.86 | 90.98 | |
| Qualcomm Inc. | USD | 173.20 | -6.52 | -3.63 | 173.70 | 174.00 | 170.06 | 178.51 | |
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| QuidelOrtho Ord Shs | USD | 21.26 | -6.11 | -22.32 | 21.09 | 21.53 | 21.16 | 27.31 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.46 | -0.09 | -5.81 | 1.36 | 1.58 | 1.45 | 1.54 | |
| Raytech Holding Ord Shs | USD | 0.196 | -0.010 | -5.00 | 0.172 | 0.200 | 0.167 | 0.209 | |
| Reading International Inc. | USD | 1.34 | -0.02 | -1.47 | 1.02 | 1.67 | 1.34 | 1.38 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Regency Centers REIT Ord S. | USD | 68.72 | -0.70 | -1.01 | 68.48 | 69.12 | 68.62 | 69.44 | |
| REGENERON PHARMACEUTICALS . | USD | 646.87 | +2.68 | +0.42 | 644.00 | 650.73 | 640.83 | 657.00 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 2.1600 | -0.1500 | -6.49 | 2.1100 | 2.2200 | 2.1400 | 2.3200 | |
| 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 | 24.85 | +0.09 | +0.36 | 24.71 | 25.11 | 24.60 | 25.39 | |
| Riot Blockchain Ord Shs | USD | 17.34 | -1.63 | -8.59 | 17.30 | 17.66 | 17.30 | 18.90 | |
| Rivian Automotive | USD | 15.22 | -0.20 | -1.30 | 15.25 | 15.40 | 14.48 | 15.61 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| ROCKET LAB ORD | USD | 50 | -7 | -12.07 | 50 | 51 | 49 | 56 | |
| ROCKWELL MEDICAL ORD | USD | 1.01 | -0.03 | -2.88 | 0.90 | 1.01 | 1.00 | 1.07 | |
| Roku Ord Shs Class A | USD | 104.82 | -0.85 | -0.80 | 104.50 | 105.00 | 104.20 | 108.39 | |
| ROSS STORES INC. (ROST) | USD | 160.23 | -2.00 | -1.23 | 158.90 | 160.23 | 158.85 | 163.02 | |
| Rubico Ord Shs | USD | 0.225 | -0.081 | -26.47 | 0.283 | 0.306 | 0.197 | 0.269 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Salarius Pharmaceuticals I. | USD | 2.82 | -0.23 | -7.54 | 2.65 | 2.96 | 2.82 | 3.31 | |
| Sana Biotechnology Ord Shs | USD | 4.05 | -0.03 | -0.74 | 3.73 | 4.06 | 3.98 | 4.22 | |
| SanDisk Corp | USD | 207.6900 | -8.8100 | -4.07 | 221.7000 | 223.0000 | 205.1801 | 226.5000 | |
| Sangamo Biosciences Inc. | USD | 0.46 | -0.09 | -16.29 | 0.46 | 0.48 | 0.42 | 0.51 | |
| 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 | 194.75 | -1.04 | -0.53 | 187.47 | 195.48 | 194.60 | 199.45 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SEAGATE TECHNOLOGY HOLDING. | USD | 278.47 | +2.70 | +0.98 | 281.80 | 283.00 | 273.52 | 284.42 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| Seanergy Maritime Holdings. | USD | 8.47 | +0.01 | +0.12 | 8.30 | 9.23 | 8.36 | 8.61 | |
| Seer Ord Shs Class A | 2.16 | -0.01 | -0.46 | 2.08 | 2.26 | 2.11 | 2.17 | ||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SenesTech Ord Shs | USD | 3.040 | -0.180 | -5.59 | 3.040 | 3.080 | 3.000 | 3.258 | |
| SERVICE PROPERTIE S TRUST . | USD | 2.05 | -0.13 | -5.96 | 2.00 | 2.44 | 1.97 | 2.25 | |
| Sezzle Ord Shs | USD | 57.99 | -8.26 | -12.47 | 58.00 | 60.25 | 57.46 | 70.00 | |
| SharpLink Gaming Ord Shs | USD | 11.1700 | -0.9600 | -7.91 | 11.1200 | 11.2300 | 11.1345 | 11.8400 | |
| Shoals Technologies Group . | USD | 9.15 | -0.18 | -1.93 | 9.17 | 9.60 | 9.12 | 10.03 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 21.63 | -0.50 | -2.26 | 21.60 | 21.85 | 21.49 | 22.32 | |
| SiTime Corporation | USD | 339.81 | +60.74 | +21.77 | 337.01 | 342.00 | 327.00 | 386.00 | |
| SKYWORKS SOLUTIONS ORD | USD | 70.64 | -2.82 | -3.84 | 70.50 | 72.28 | 70.26 | 74.21 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smithfield Foods Ord Shs | USD | 21.89 | -0.04 | -0.18 | 20.03 | 24.07 | 21.85 | 22.17 | |
| SNDL Inc | USD | 1.76 | -0.09 | -4.86 | 1.73 | 1.77 | 1.76 | 1.84 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 38.88 | -2.14 | -5.22 | 38.80 | 39.60 | 37.88 | 41.60 | |
| Solidion Technology Ord Sh. | USD | 10.24 | -0.77 | -6.99 | 9.50 | 12.10 | 10.00 | 11.07 | |
| Soligenix Inc. | USD | 1.28 | -0.10 | -7.25 | 1.28 | 1.40 | 1.26 | 1.37 | |
| Soligenix Inc. | - | - | |||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 11.5100 | -0.0500 | -0.43 | 10.1500 | 12.8300 | 10.4000 | 11.6500 | |
| 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 | 2.15 | +0.01 | +0.47 | 2.13 | 2.15 | 2.14 | 2.18 | |
| SPI Energy Company Ord Shs | USD | 0.77 | -0.09 | -10.42 | - | - | |||
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | |||
| Sportradar Group Ord Shs C. | USD | 22.86 | -0.52 | -2.22 | 22.55 | 22.70 | 22.75 | 23.57 | |
| SPROUTS FARMERS MARKET ORD | USD | 77.84 | -1.91 | -2.40 | 77.50 | 78.90 | 76.87 | 79.15 | |
| Stable Road Acquisition Or. | - | - | |||||||
| Stable Road Acquisition Or. | USD | - | - | ||||||
| STARBOARD VALUE ACQUISITIO. | USD | 10.49 | -0.04 | -0.33 | 10.05 | 10.70 | 10.47 | 10.60 | |
| Starbucks Corp. | USD | 82.22 | -0.66 | -0.80 | 82.24 | 82.82 | 81.86 | 83.85 | |
| Sterling Construction Co. . | USD | 388.6800 | -22.3900 | -5.45 | 381.6600 | 386.9900 | 382.4182 | 413.0100 | |
| STRATASYS ORD | USD | 7.89 | -0.07 | -0.88 | 7.88 | 7.90 | |||
| Strive Ord Shs Class A | USD | 1.450 | -0.010 | -0.68 | 1.450 | 1.470 | 1.400 | 1.620 | |
| Summit Therapeutics Ord Sh. | USD | 18.45 | +0.38 | +2.10 | 18.45 | 18.60 | 17.90 | 18.99 | |
| Sun Country Airlines Holdi. | USD | 12.39 | -0.20 | -1.59 | 12.02 | 12.65 | 12.12 | 12.73 | |
| SUNOPTA ORD | USD | 4 | -1 | -26.62 | 4 | 4 | 4 | 5 | |
| SunPower Corp. | USD | 1.58 | -0.15 | -8.67 | 1.58 | 1.74 | 1.58 | 1.72 | |
| SUNRUN AKTIE | USD | 19.38 | -0.26 | -1.30 | 19.38 | 19.39 | |||
| SUNRUN AKTIE | USD | 20 | - | -0.83 | 19 | 19 | 20 | 21 | |
| 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 | 396.14 | -12.97 | -3.17 | 396.00 | 399.81 | 391.54 | 411.56 | |
| T MOBILE US ORD | USD | 201.01 | -3.73 | -1.82 | 201.02 | 201.96 | 199.41 | 203.48 | |
| T Rowe Price GP | USD | 102.15 | -0.23 | -0.22 | 101.10 | 102.50 | 101.27 | 103.13 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 252.40 | -2.36 | -0.93 | 235.00 | 236.70 | 252.04 | 256.92 | |
| TALEN ENERGY Ord Shs | USD | 385.9 | -17.6 | -4.35 | 388.0 | 394.8 | 379.2 | 404.0 | |
| TalkSpace | USD | 3.3900 | -0.0500 | -1.45 | 3.3000 | 3.4200 | 3.3100 | 3.4700 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 3.92 | -0.11 | -2.73 | 3.75 | 4.00 | 3.89 | 4.08 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 11.93 | -0.20 | -1.65 | 11.83 | 12.59 | 11.82 | 12.26 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Tempus AI Inc | USD | 72.0900 | -10.1700 | -12.36 | 72.5000 | 72.6500 | 71.9300 | 80.4000 | |
| Tenax Therapeutics Ord Shs | USD | 6.92 | -0.17 | -2.40 | 5.90 | 7.30 | 6.78 | 7.31 | |
| TERADYNE ORD | USD | 109.26 | -0.14 | -0.13 | 108.54 | 109.36 | |||
| Terrestrial Energy Ord Shs | USD | 13.7000 | -1.8300 | -11.78 | 13.5500 | 14.2500 | 13.5800 | 15.4900 | |
| Tesla Motors Inc. | USD | 445.91 | -16.16 | -3.50 | 452.51 | 452.64 | 435.09 | 467.45 | |
| Texas Instruments Inc. | USD | 161.38 | -2.19 | -1.34 | 161.13 | 162.00 | 161.09 | 163.81 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 33.26 | -0.78 | -2.29 | 32.77 | 33.80 | 32.82 | 34.12 | |
| The Priceline Group Inc. | 26.00 | +0.32 | +1.26 | 12.48 | 37.42 | 24.95 | 24.95 | ||
| The RealReal Ord Shs | USD | 10.82 | -0.66 | -5.75 | 10.75 | 11.20 | 10.71 | 11.50 | |
| The Wendys Company Aktie | USD | 8.83 | -0.25 | -2.75 | 8.78 | 9.02 | 8.78 | 9.23 | |
| TherapeuticsMD Inc. | USD | 1.28 | +0.09 | +7.56 | 1.19 | 1.31 | 1.18 | 1.32 | |
| Theravance Biopharma Inc (. | USD | 14.87 | -0.08 | -0.54 | 12.63 | 16.86 | 14.63 | 15.02 | |
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 1.21 | -0.07 | -5.47 | 1.20 | 1.22 | 1.20 | 1.28 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | - | - | |||||||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| Tonix Pharmaceuticals Hold. | USD | 1.32 | -0.04 | -2.59 | 1.31 | 1.32 | |||
| Tonix Pharmaceuticals Hold. | USD | 17.41 | -0.71 | -3.92 | 17.44 | 17.63 | 17.35 | 18.13 | |
| Top Win International Trad. | USD | 4.4100 | -0.0150 | -0.34 | 4.1500 | 4.5000 | 3.9200 | 4.5860 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TPI Composites Inc. | - | - | |||||||
| TPI Composites Inc. | USD | 0.13 | -0.11 | -45.91 | 0.11 | 0.13 | |||
| Tractor Supply Ord Shs | USD | 53.10 | -0.82 | -1.52 | 53.10 | 53.50 | 52.88 | 53.72 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | 10.45 | +0.04 | +0.38 | 10.45 | 10.60 | 10.45 | 10.45 | |
| Trillium Therapeutics Ord . | 20.18 | -0.36 | -1.75 | 10.10 | 30.28 | 20.18 | 20.51 | ||
| Trimble Ord Shs | USD | 78.82 | -1.75 | -2.17 | 76.04 | 80.84 | 78.11 | 81.21 | |
| Trip com Group ADR | USD | 69.99 | -0.51 | -0.72 | 69.50 | 70.40 | 69.71 | 71.31 | |
| TRIPADVISOR ORD | USD | 15.42 | -0.01 | -0.06 | 15.35 | 15.88 | 14.98 | 17.53 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trupanion Ord Shs | USD | 42.09 | -0.40 | -0.94 | 37.14 | 46.40 | 41.39 | 42.78 | |
| TSS Ord Shs | 16.33 | -1.28 | -7.27 | 16.25 | 16.57 | 15.78 | 17.77 | ||
| 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 | 509.85 | -11.97 | -2.29 | 510.14 | 512.48 | 509.01 | 519.05 | |
| Ultragenyx Pharmaceutical . | 30.95 | -0.92 | -2.89 | 30.66 | 32.35 | 30.05 | 31.88 | ||
| UNITED AIRLINES HOLDINGS O. | USD | 42.01 | +0.02 | +0.05 | 41.99 | 42.01 | |||
| Uniti Group Aktie | USD | 6.2600 | -0.1400 | -2.19 | 6.0000 | 6.3200 | 6.1500 | 6.5895 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UP Fintech Holding ADR | USD | 10.35 | -0.11 | -1.05 | 10.22 | 10.32 | 10.18 | 10.62 | |
| Upexi Ord Shs | USD | 3.310 | -0.365 | -9.93 | 3.250 | 3.380 | 3.300 | 3.630 | |
| Upstart Holdings Ord Shs | USD | 37.73 | -4.03 | -9.64 | 37.93 | 38.15 | 37.68 | 41.62 | |
| Upwork Ord Shs | USD | 16.15 | -0.23 | -1.40 | 16.25 | 17.22 | 15.91 | 16.66 | |
| US Gold Ord Shs | USD | 14.61 | -0.16 | -1.08 | 14.52 | 15.20 | 14.57 | 15.17 | |
| USA Rare Earth Ord Shs Cla. | USD | 15.8200 | -1.0500 | -6.22 | 14.8000 | 14.9000 | 15.7400 | 17.0000 | |
| Uxin Ltd | USD | 3.09 | +0.11 | +3.69 | 2.97 | 3.19 | 2.90 | 3.18 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| 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 | |||
| Veracyte Ord Shs | USD | 41.69 | -4.35 | -9.45 | 40.74 | 41.90 | 41.43 | 45.87 | |
| Verastem Inc. | USD | 7.930 | -0.230 | -2.82 | 7.780 | 8.190 | 7.730 | 8.290 | |
| VERISIGN INC | USD | 239.60 | -4.43 | -1.82 | 238.75 | 244.00 | 237.34 | 243.54 | |
| Verisk Analytics Ord Shs | USD | 212.87 | -1.18 | -0.55 | 212.88 | 213.60 | 210.02 | 214.18 | |
| VERTEX PHARMACEUTICALS | USD | 416.25 | -0.75 | -0.18 | 416.12 | 422.00 | 410.29 | 424.25 | |
| Veru Inc. | USD | 2.52 | -0.04 | -1.56 | 2.45 | 2.84 | 2.47 | 2.60 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 35.49 | -2.43 | -6.41 | 35.10 | 36.18 | 35.28 | 37.82 | |
| Viatris Inc. | USD | 10.11 | -0.64 | -5.95 | 10.07 | 10.36 | 10.03 | 10.95 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 37.27 | +0.80 | +2.19 | 37.01 | 37.80 | 35.62 | 38.02 | |
| Village Farms Internationa. | USD | 2.97 | -0.13 | -4.19 | 2.95 | 3.05 | 2.96 | 3.09 | |
| Vir Biotechnology Inc. | USD | 5.12 | -0.28 | -5.19 | 5.05 | 5.45 | 4.97 | 5.64 | |
| VISION MARINE TECHNOLOGIES. | USD | 1.3800 | -0.0100 | -0.72 | 1.3500 | 1.4400 | 1.3600 | 1.4400 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 35.48 | -0.19 | -0.53 | 35.00 | 35.50 | 34.63 | 36.36 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 11.34 | +0.07 | +0.62 | 11.34 | 11.72 | 11.22 | 11.39 | |
| Vor Biopharma Ord Shs. | USD | 18.97 | -1.94 | -9.28 | 18.97 | 19.98 | 18.79 | 21.30 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| Vroom Inc | USD | 23.10 | -1.48 | -6.02 | 17.20 | 28.10 | 22.50 | 23.75 | |
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| Vuzix Corp | USD | 2.85 | -0.20 | -6.56 | 2.88 | 2.96 | 2.82 | 3.07 | |
| VYNE THERAPEUTICS ORD | USD | 0.35 | +0.02 | +4.59 | 0.36 | 0.38 | 0.33 | 0.37 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 22.42 | -0.34 | -1.49 | 22.41 | 22.64 | 22.31 | 23.02 | |
| Wave Life Sciences Ord Shs | USD | 7.8800 | -0.1600 | -1.99 | 6.8600 | 8.5500 | 7.8700 | 8.1400 | |
| Webull Ord Shs Class A | USD | 9.63 | -0.31 | -3.12 | 9.62 | 9.73 | 9.56 | 10.10 | |
| Wellgistics Health Ord Shs | USD | 0.6896 | +0.0330 | +5.03 | 0.6500 | 0.6665 | 0.6515 | 0.7083 | |
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 163.60 | +3.50 | +2.19 | 165.39 | 165.59 | 159.80 | 167.50 | |
| Westwater Resources Ord Sh. | USD | 1.10 | -0.09 | -7.20 | 1.03 | 1.10 | 1.09 | 1.18 | |
| Willdan Group Inc. | USD | 85.27 | -8.84 | -9.39 | 86.00 | 95.00 | 84.52 | 94.10 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| Workday Ord Shs Class A | USD | 224.50 | -7.60 | -3.27 | 224.50 | 226.47 | 220.69 | 230.00 | |
| Workhouse Group Inc. | USD | 0.84 | -0.04 | -4.72 | 0.82 | 0.88 | 0.83 | 0.89 | |
| Wynn Resorts Ltd | USD | 122.54 | -2.65 | -2.12 | 121.06 | 125.00 | 122.00 | 127.70 | |
| XBP Global Holdings Ord Sh. | USD | 0.5727 | -0.0404 | -6.59 | 0.5601 | 0.6100 | 0.5471 | 0.6076 | |
| XCEL ENERGY ORD | USD | 75.34 | -1.00 | -1.31 | 75.14 | 75.47 | |||
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Yorkville Acquisition Unit. | USD | 11.31 | +0.24 | +2.17 | 9.74 | 11.47 | |||
| 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 | 258.24 | -8.03 | -3.02 | 258.25 | 264.48 | 256.79 | 267.98 | |
| Zeta Network Group | USD | 1.0500 | -0.0100 | -0.94 | 1.0400 | 1.0600 | 1.0250 | 1.2200 | |
| ZILLOW GROUP CL C ORD | USD | 72.30 | -0.73 | -1.00 | 71.55 | 73.00 | 71.49 | 73.50 | |
| ZIONS BANCORPORATION ORD | USD | 51.25 | -0.63 | -1.21 | 50.65 | 51.22 | 50.72 | 52.14 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 82.22 | -1.35 | -1.62 | 82.00 | 82.40 | 81.67 | 84.00 | |
| ZoomInfo Technologies Inc | USD | 10.31 | +0.96 | +10.27 | - | - | |||
| Zosano Pharma Corp. | USD | 3.25 | +0.05 | +1.56 | 3.23 | 3.32 | |||
| Zscaler Ord Shs | USD | 317.92 | -5.98 | -1.85 | 318.00 | 321.79 | 309.58 | 322.37 |
