Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
Tenon Medical Ord Shs5.30+117.21
Pheton Holdings Ord Shs Cl.0.90+105.16
Genetic Technologies Ltd3.15+74.82

A nap vesztesei

TermékUtolsó árVált.% 
SVB Financial Group Ord Sh.106.04-152.57
Smart Digital Group Ord Sh.1.85-86.41
Humanigen Inc.0.04-81.12
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
10X CAPITAL VENTURE ACQUIS.USD9.85-0.41-4.009.6510.30
10x Genomics Ord Shs Class.USD66.38-0.91-1.3566.6167.2064.0367.70
111 Inc.USD3.3100+0.1900+6.093.31003.35003.11003.8500
17 EDUCTN TCLGY GRP ADR RE.USD4.2550-0.3150-6.894.21004.41004.00774.5700
180 LIFE SCIENCES ORDUSD7.04-0.57-7.497.277.36
1st Source Ord ShsUSD86.6900+0.7700+0.9085.000088.380085.400086.7600
2x XRP ETFUSD32.670-2.600-7.3731.91034.00032.30033.610
36Kr Holdings ADR Represen.USD3.1500-0.0300-0.942.48003.46003.12003.2500
9 METERS BIOPHARMA ORDUSD0.07-0.05-42.97--
908 Devices Inc.USD9.3500-0.3400-3.519.020012.48009.32009.8700
A Mark Precious Metals Ord.USD29.25+0.54+1.8828.5029.65
Aaon Ord ShsUSD76.52-0.50-0.6575.0077.0074.7577.18
AbCellera Biologics Ord Sh.USD10.46-0.59-5.3410.3510.4510.4211.07
Abeona Therapeutics Ord Sh.USD5.48-0.31-5.355.306.055.315.70
ABIOMED INC.USD381.10+0.31+0.08381.30381.50
Absci Ord ShsUSD8.24-0.41-4.748.108.338.028.56
AC Immune SA Ord ShsUSD2.69-0.07-2.542.702.742.682.77
Academy Sports and Outdoor.USD54.22+3.07+5.9952.7055.0049.9154.33
ACADIA Pharmaceuticals Inc.USD27.74+0.06+0.2227.2029.8127.3627.86
ACASTI PHARMA CL A ORDUSD2.38-0.47-16.482.372.55
ACCURAY INC (ARAY)USD0.24-0.01-2.840.220.250.240.26
AcelRx Pharmaceuticals Ord.USD3.22-0.44-11.923.223.23
Achieve Life Sciences Ord USD7.28-0.26-3.457.298.037.217.56
ACHILLION PHARMACEUTICALS .USD6.76--6.906.95
ACI Worldwide Ord ShsUSD51.97+0.01+0.0250.1753.5051.2552.18
Acm Research Class A Ord S.USD72.39-1.44-1.9572.0073.3571.0077.13
ACTIVISION BLIZZARD ORDUSD94.42-0.05-0.0594.3094.59
Acumen Pharmaceuticals Ord.USD2.86+0.01+0.352.872.902.732.90
ACUTUS MEDICAL ORDUSD1.38+0.07+5.341.351.38
ADAMIS PHARMACEUTICALS ORDUSD0.78+0.01+1.74--
Adaptive Biotechnologies O.USD24.23-0.19-0.7823.0024.8523.5324.65
ADDENTAX GROUP ORDUSD3.50+0.10+2.943.323.703.413.54
ADMA Biologics Inc (ADMA)USD9.39-0.06-0.639.359.859.339.50
Adobe Systems Inc.USD248.83-6.03-2.37243.42243.48247.19255.00
Advanced Emissions Solutio.USD3.36+0.10+3.07--
Advanced Micro Devices Ord.USD503.60-17.50-3.36502.52502.61502.81516.33
ADVAXIS AKTIEUSD--
ADVENT TECHNOLOGIES HOLDIN.USD0.92-1.79-66.110.800.97
Aehr Test Systems Ord ShsUSD93.81-1.75-1.8392.3092.8592.00100.45
Aemetis Inc.USD2.03+0.20+10.931.992.071.862.06
Aemetis Inc.USD--
AEROVIRONMENT (AVAV)USD147.07+6.27+4.45147.73148.00142.50159.24
AETERNA ZENTARIS ORDUSD6.20+0.60+11.11--
Aethlon Medical IncUSD1.5600-0.1300-7.691.44001.72001.55001.6900
AFC Gamma Ord ShsUSD3.39-0.13-3.692.813.593.393.52
Affirm Holdings IncUSD67.99-0.16-0.2367.8068.0866.0369.03
Afya Ord Shs Class AUSD13.57-0.25-1.8113.1913.4313.4314.21
AGBA Group Holding LtdUSD1.40+0.18+14.751.391.49
Agios Pharmaceuticals Inc.USD33.64-0.99-2.8630.0035.5733.2135.28
AGNC Investment REITUSD10.19-0.32-3.0410.2410.2710.1710.54
AgriFORCE Growing Systems .USD2.33+0.29+14.222.472.54
Agrify Ord ShsUSD2.55-1.88-42.442.542.65
Aileron Therapeutics Inc.USD3.36--3.353.38
AINOS Ord ShsUSD1.45-0.02-1.361.251.551.421.46
AIOS Tech Ord Shs Class AUSD12.52-0.03-0.2411.9913.4712.2414.72
Airbnb Ord Shs Class AUSD167.65-1.98-1.17167.66169.00165.83170.13
AirJoule Technologies Ord .USD4.260-0.160-3.624.2304.6704.2154.410
Airo Group Holdings Ord Sh.USD6.9400+0.0600+0.876.66006.94006.71007.3000
Airsculpt Technologies Ord.USD2.40-0.21-8.052.362.452.392.60
AKAMAI TECHNOLOGIESUSD107.13-3.62-3.27107.10109.58106.63111.18
Akebia Therapeutics Ord Sh.USD0.95-0.01-0.780.870.970.930.97
Aldeyra Therapeutics IncUSD1.460-0.040-2.671.4701.6001.4601.505
Alexion Pharmaceuticals In.USD182.50--182.98200.00
Align Technology Inc (ALGN.USD150.72-2.20-1.44150.24152.38148.50151.22
ALKERMES ORDUSD46.11+0.71+1.5644.8054.2744.7546.11
Alkido Pharma Inc.USD3.56+0.03+0.85--
All In FutureTech Alliance.USD3.1000+0.1000+3.333.00003.16002.92003.1599
Allakos Ord ShsUSD0.33--0.060.330.34
Allegro MicroSystems Ord S.USD35.27-0.57-1.5934.5836.0334.5535.83
ALLIANT ENERGY ORDUSD67.25-0.61-0.9066.7467.8467.1668.43
ALLIED ESPORTS ENTERTAINME.USD1.38+0.03+1.84--
Allient Ord ShsUSD94.18-1.73-1.8090.0097.0092.5696.54
Allogene Therapeutics Inc.USD1.76+0.03+1.731.761.791.701.78
Alnylam Pharmaceuticals In.USD247.51-10.49-4.07243.46248.77246.42256.68
Alpha Healthcare Acquisiti.USD10.15-0.03-0.2910.1310.15
Alpha Tau Medical LtdUSD14.44+0.17+1.1914.3015.0813.8014.81
ALPHA TECHNOLOGY GROUP CL .USD5.61-0.43-7.045.616.555.836.04
Alpha Teknova Ord ShsUSD6.910-0.045-0.656.8607.7506.7106.930
Alphabet Inc - A SharesUSD332.60+1.95+0.59331.60331.70327.74333.23
Alphabet Inc - C SharesUSD330.39+2.01+0.61329.35329.69325.65330.89
Alphatec Holdings Inc.USD8.840-0.145-1.618.1009.3008.6008.920
ALT5 Sigma CorpUSD0.8550+0.0050+0.590.87500.8890
ALTABA INC AktieUSD19.63--19.6219.66
Altair Engineering IncUSD111.85+0.16+0.14112.57112.95
Altimeter Growth Ord Shs C.USD--
Altimmune Ord ShsUSD3.29-0.06-1.793.253.383.253.35
Altisource Portfolio Solut.USD5.61+0.08+1.455.465.995.425.90
Alto Ingredients Ord ShsUSD4.75----
Alvotech Ord ShsUSD5.2400+0.0300+0.584.50005.40005.14005.3400
AMARIN ADR REP 20 ORDUSD14.04-0.35-2.4313.9114.4413.9014.30
Amazon.Com Inc.USD251.89-0.51-0.20251.75251.80249.58253.15
AMBARELLA ORDUSD67.87-0.93-1.3567.7068.0064.7169.21
AMC Networks Inc.USD12.07+0.51+4.4111.1912.7011.4212.08
AMCI Acquisition Ord Shs C.USD3.18-0.08-2.522.993.202.943.29
Amdocs Ord ShsUSD60.26+0.45+0.7560.0061.4459.5360.69
Amerco Ord ShsUSD63.38-0.21-0.3363.0664.5862.6963.46
American Airlines Group In.USD12.85-0.09-0.7012.8512.8712.6113.06
AMERICAN BAT.TECH.CO. NEW .USD2.5600-0.1200-4.482.56002.60002.55002.6700
American Bitcoin Ord Shs C.USD8.0300-0.1000-1.237.76008.35007.77008.2594
AMERICAN RESOURCES CL A OR.USD2.19-0.12-5.192.202.232.182.30
American Software Ord Shs .USD10.95-0.24-2.14--
American Superconductor Or.USD28.66-0.65-2.2228.5328.7928.0829.16
AMERISAFE Ord ShsUSD24.66-0.14-0.5624.0024.6924.1724.99
Ames National Ord ShsUSD32.34+0.52+1.6331.6934.5931.7032.49
AMESITE OPERATING ORDUSD1.03-0.04-3.741.001.101.011.09
Amgen Inc.USD382.47-8.80-2.25382.52385.90381.51391.67
AMICUS THERAPEUTICS ORDUSD14.49+0.03+0.2114.4914.50
AMKORTECHNOLOGY INCUSD49.53-1.82-3.5449.1249.7048.9150.24
Amplitude Inc.USD12.46+0.07+0.5711.9912.4812.0012.52
Amtech Systems Ord ShsUSD15.06-0.20-1.3114.8015.5814.7215.47
Amylyx Pharmaceuticals Ord.USD32.09-0.31-0.9631.5032.8531.4432.57
ANALOG DEVICES ORDUSD361.25-3.82-1.05358.46361.22356.12363.36
AnaptysBio Ord ShsUSD55.16-0.54-0.9753.1855.3554.3156.43
ANAVEX LIFE SCIENCES ORDUSD2.66-0.09-3.272.592.982.622.74
Andersons Ord ShsUSD71.88+0.56+0.7970.4881.4170.9872.69
Angi Ord Shs Class AUSD4.65-0.07-1.484.625.754.564.71
AngioDynamicsUSD15.240-0.080-0.529.33017.36015.01015.460
ANI Pharmaceuticals Ord Sh.USD71.46+0.76+1.0865.1980.0070.0771.48
ANSYS Ord ShsUSD374.30-18.42-4.69387.50389.20
Anteris Technologies Globa.USD8.300-0.230-2.708.22010.3108.2308.450
APA Ord ShsUSD45--0.6945454446
Apellis Pharmaceuticals In.USD41.03-0.03-0.0741.0341.12
Apex Technology Acquisitio.USD10.15+0.02+0.159.2710.1510.1410.15
Aphria Ord ShsUSD15.38-0.07-0.4515.2215.35
AppFolio Ord Shs Class AUSD205.76+0.11+0.05201.57280.87203.18209.26
AppHarvest Ord ShsUSD0.07-0.01-16.02--
Appian Ord Shs Class AUSD34.07-0.17-0.5028.3535.8033.2834.40
Apple Inc.USD326.57+11.23+3.56325.70325.77316.51326.74
APPLIED BLOCKCHAIN Ord ShsUSD25.8-1.4-5.0125.926.025.727.1
Applied Genetic Technologi.USD0.39-+1.220.380.40
APPLIED MATERIAL ORDUSD454.0-14.8-3.17452.8453.7450.6460.9
APPLIED OPTOELECTRONICS OR.USD103.29-4.64-4.30102.90103.00102.99109.78
Applied UV Ord ShsUSD0.30-0.02-6.06--
AppLovin Ord Shs Class AUSD314.49+9.43+3.09313.00314.50300.09317.66
APREA THERAPEUTICS ORDUSD0.79--0.280.780.870.780.81
APTOSE BIOSCIENCES INC USD--
Aqua Metals Ord ShsUSD2.23-0.18-7.282.222.592.162.47
AquaBounty Technologies Or.USD1.06+0.02+1.891.001.101.021.10
Aquestive Therapeutics Inc.USD4.99-0.16-3.114.965.504.925.30
Arbe Robotics Ord ShsUSD0.76-0.04-4.420.730.800.740.83
ARBUTUS BIOPHARMA ORDUSD5.12-0.05-0.975.065.145.105.17
ARCBEST ORDUSD134.97-1.23-0.90120.05182.20134.61137.51
Arch Capital Group Ord ShsUSD96.20+0.09+0.0994.4297.8395.8297.21
Arcimoto Inc.USD0.38-0.02-5.45--
ArcLight Clean Transition .USD18.09-0.92-4.8417.9518.88
Arcturus Therapeutics LtdUSD13.98-0.76-5.1613.4513.9813.1214.33
Arcutis Biotherapeutics In.USD23.3800-0.4600-1.9322.870024.400023.250023.8400
ARDELYX ORDUSD3.62-0.18-4.743.643.713.613.78
Ares Capital Ord ShsUSD19.68+0.02+0.1019.6719.7119.5119.74
Argo Blockchain PLCUSD2.92+0.05+1.742.873.512.853.05
Arm Holdings American Depo.USD254.18-10.05-3.80252.00252.32251.29257.92
Arq Ord ShsUSD2.23+0.05+2.292.152.602.162.24
Arqit Quantum Incorporatio.USD20.58-1.06-4.9020.5120.9920.5521.71
Array Technologies Ord ShsUSD4.55+0.07+1.564.504.554.364.62
Arrive AI IncUSD0.2301-0.0140-5.740.23000.23910.23000.2430
Arrowhead Pharmaceuticals .USD82.76+0.13+0.1680.0087.0080.3383.38
ARS Pharmaceuticals Inc.USD5.0600-0.1700-3.255.01005.61005.02005.2200
Artesian Resources Ord Shs.USD35.90-0.61-1.6733.0036.9235.7636.33
ARTIUS ACQUISITION CL A OR.USD--
Arxis Ord Shs Class AUSD51.98-0.45-0.8643.9059.7051.2352.72
ASML Holding ADR Represent.USD1 687.43-42.09-2.431 685.301 686.691 681.581 716.63
ASP Isotopes IncUSD3.590-0.230-6.023.5803.5903.5803.825
Aspira Womens Health Ord S.USD0.08-0.01-12.49--
Assembly Biosciences Ord S.USD30.46-2.41-7.3330.4830.6230.3432.69
Assertio Holdings Inc.USD23.50+0.02+0.0923.4823.50
AST SpaceMobile Ord Shs Cl.USD59.91-2.51-4.0260.1460.3259.8764.53
Astera Labs Ord ShsUSD284.53-16.01-5.33283.19284.80280.53294.87
Astria Therapeutics Ord Sh.USD12.58+0.08+0.6411.1613.00
ASTROTECH ORDUSD7.21-0.25-3.357.237.707.187.71
ATA Creativity Global ADRUSD0.86+0.01+0.820.860.920.870.92
ATAI Life Sciences N V Ord.USD7.35+0.06+0.827.327.377.307.37
Atea Pharmaceuticals Ord S.USD5.18-0.09-1.714.676.445.175.30
Aterian Inc.USD0.86+0.15+20.700.870.890.700.90
Athenex Inc.USD3.42+0.09+2.703.423.44
Atlanta Braves Holdings Or.USD49.46-0.19-0.3845.0056.1549.2350.03
Atlantic American Corp.USD1.30+0.02+1.561.221.351.271.36
Atlantica Sustainable Infr.USD21.99--21.9822.00
Atlanticus Holdings Ord Sh.USD93.36+0.76+0.8286.53107.4691.6093.41
Atlas Lithium Ord ShsUSD3.100-0.200-6.063.0703.2903.1003.290
Atlassian Ord Shs Class AUSD179.57+1.83+1.03178.36181.80174.46183.70
Atomera Ord ShsUSD4.07-0.04-0.974.054.233.954.14
Atossa Genetics Inc (ATOS)USD2.34-0.06-2.502.382.592.332.61
aTyr Pharma OrdUSD38.85-0.87-2.1937.3039.6137.7640.00
Aura Minerals IncUSD86.01+0.69+0.8186.0090.0582.2286.57
Aureus Greenway Holdings O.USD3.670-0.010-0.273.5503.9503.5603.771
Auris Medical Holding AGUSD3.07-0.03-0.973.023.11
Aurora Cannabis Inc.USD3.73-0.15-3.873.733.793.723.91
Aurora Innovation Inc.USD6.33-0.17-2.626.306.336.306.52
Aurora Mobile ADRUSD6.14-0.08-1.296.007.386.036.50
AUTODESK INCUSD211.61+4.99+2.42211.63213.85206.42213.89
Autolus Therapeutics ADRUSD1.96-0.07-3.451.962.081.952.02
Automatic Data Processing .USD267.33+2.11+0.80264.35269.80265.15268.73
AVADEL PHARMACEUTICALS ORDUSD21.64+0.01+0.0521.5023.77
Avalo Therapeutics Ord ShsUSD17.18-1.03-5.6614.6418.2717.1518.05
AVEO Pharmaceuticals Inc.USD15.00----
Avepoint Inc.USD12.78-0.18-1.3912.0012.9012.7413.09
Aviat Networks Inc.USD19.82+0.77+4.0419.6119.8719.5520.47
Avis Budget Group Ord ShsUSD126.74-5.89-4.44126.97127.25126.25132.27
Axcelis Technologies Ord S.USD113.30-2.26-1.96111.15120.68111.01115.05
Axon Enterprise Inc USD478.85-11.15-2.28479.40482.00476.05492.19
Axsome Therapeutics Ord Sh.USD211.12+0.49+0.23208.00212.00208.01211.65
AXT Ord ShsUSD64.70-4.21-6.1163.9664.1164.5569.32
AYRO Ord ShsUSD7.08+1.27+21.869.239.36
AYTU BIOSCIENCE ORDUSD--
B Riley Financial Ord ShsUSD6.58-0.21-3.096.506.766.566.83
Baidu.com Inc.USD90.59-1.44-1.5690.6090.7889.8291.22
BALLARD POWER (BLDP)USD2.22-0.14-5.932.242.252.222.35
BancFirst Ord ShsUSD110.84+0.04+0.0444.22127.00109.64111.21
Bancorp Ord ShsUSD50.30+0.27+0.5450.0050.3749.7551.40
Bandwidth Inc.USD51.62+2.79+5.7146.9652.6647.0252.79
Bank OZK 4 625 Non Cumulat.USD15.38-0.16-1.0315.0817.4215.2715.70
Bank Ozk Ord ShsUSD48.77+0.08+0.1648.5553.0948.1748.82
Baozun ADR Representing Or.USD2.74-0.01-0.362.722.802.732.79
BAUDAX BIO ORDUSD0.19+0.01+3.40--
Beam GlobalUSD1.38-0.01-0.721.311.421.361.43
Beam Therapeutics Ord ShsUSD24.37-0.81-3.2024.1124.4923.9824.89
Beauty Health Company Clas.USD0.69-+0.010.620.760.670.69
Bel Fuse Ord Shs Class BUSD243.00-3.01-1.22230.00268.20240.00247.62
BELLUS Health Inc.USD14.74----
Bending Spoons S p A Ord S.USD39.6700+1.9200+5.0939.290039.930037.750041.3700
Benefitfocus Inc.USD13.79-0.34-2.3713.7613.78
Bentley Systems Ord Shs Cl.USD31.00-1.01-3.1630.9034.5430.8732.31
Berkeley Lights Inc.USD1.20-0.08-5.88--
Berry Corp.USD3.26+0.07+2.193.283.70
Betterware De Mexico S A P.USD15.43-0.08-0.5215.2515.7515.3615.55
Beyond Air Ord ShsUSD3.07-0.11-3.463.003.143.063.19
Beyond Meat Ord ShsUSD10.45-0.45-4.1310.4610.5110.4010.87
BeyondSpring Inc.USD0.77+0.16+26.680.680.780.610.79
BGC Group Ord Shs Class AUSD12.22+0.03+0.2512.0712.3412.0612.28
Big 5 Sporting Goods Ord S.USD1.44+0.01+0.691.441.45
BigCommerce Holdings Inc.USD4.78-0.01-0.104.855.18
Bilibili American Deposita.USD15.47-0.44-2.7715.4215.6015.3715.61
bioAffinity Technologies O.USD9.39-1.11-10.579.559.709.3810.49
Bioage Labs Ord ShsUSD8.6500-0.5200-5.678.60009.38008.60009.0700
BIOCARDIA ORDUSD1.10+0.01+0.451.021.101.071.11
Biocept Inc.USD0.43-0.07-14.01--
BIOCRYST PHARMACEUTICALS O.USD8.29-0.52-5.858.188.388.058.46
BIODELIVERY SCIENCE INTERN.USD--
BIOGENUSD215.43+4.70+2.23213.00217.00208.93216.70
Bioharvest Sciences IncUSD1.8700+0.0700+3.891.80002.22001.80001.8700
Biolase Inc.USD0.13-0.02-13.19--
BioLife Solutions Ord ShsUSD34.92-0.01-0.0327.4436.0034.3834.95
BIOLINERX ADS REP 600 ORDUSD2.57+0.02+0.782.403.062.522.63
BIOMARIN PHARMACEUTICAL OR.USD65.51+1.10+1.7165.3766.0063.5765.59
BIONANO GENOMICS INCUSD1.20+0.02+1.691.151.241.161.24
BiondVax Pharmaceuticals A.USD1.34-0.01-0.76--
Biontech SEUSD96.40-1.73-1.7696.0197.0095.8597.50
BIORA THERAPEUTICS ORDUSD0.59----
BIOVENTUS CL A ORDUSD13.06-0.57-4.1812.9514.2413.0413.53
BIOVERATIV ORDUSD104.98+0.33+0.32104.98104.99
BioXcel Therapeutics Inc.USD0.07-0.04-37.110.040.04
Bit Digital Inc.USD1.56-0.10-6.021.561.571.551.64
Bitdeer Technologies GroupUSD11.53-0.80-6.4911.5111.6411.4112.01
Bitfarms LtdUSD1.98-0.01-0.251.961.98
Black Diamond Therapeutics.USD1.96-0.14-6.671.812.091.922.06
Black Titan Ord ShsUSD0.367-0.018-4.780.3400.3890.3530.387
BLACKBERRY ORDUSD11.57+0.08+0.7011.4511.77
BlackLine Inc.USD28.75-0.72-2.4428.7729.6328.7129.95
BlackRock TCP Capital Ord .USD4.01-0.02-0.504.004.084.004.03
Blade Air Mobility Ord Shs.USD4.57+0.12+2.703.804.65
Blaize Holdings IncUSD0.5211+0.0294+5.980.51000.52500.48010.5288
Blink Charging Co.USD0.54-0.01-2.240.530.550.530.55
Bloomin Brands Ord ShsUSD8.67-0.37-4.098.678.898.609.07
Bluebird Bio IncUSD8.96+1.15+14.728.938.96
Blueprint Medicines Ord Sh.USD129.46+0.18+0.14129.45130.30
Bofi Holding Inc.USD34.39+0.40+1.1833.3334.83
Bollinger Innovations Ord .USD0.6300-0.7700-55.000.53000.5862
Booking Holdings Ord ShsUSD174.33+0.90+0.52174.30174.75171.10176.91
Boost Run Ord Shs Class AUSD16.4600-0.9000-5.1816.460016.810016.330017.4299
Boxlight Ord Shs Class AUSD5.67-0.10-1.735.486.105.555.70
Braiin Ord ShsUSD5.5200-0.1300-2.305.00005.60005.51005.6500
Brainstorm Cell Therapeuti.USD1.17-0.03-2.500.660.72
Brand Engagement Network O.USD8.24-2.01-19.618.438.988.2310.18
Braze. Inc.USD24.27+0.54+2.2823.9824.2623.3824.50
Brenmiller Energy Ord ShsUSD3.46+0.66+23.461.952.06
Brickell Biotech Inc.USD2.35+0.05+2.17--
Bridger Aerospace Group Or.USD1.040-0.050-4.591.0401.0801.0401.097
Bridgetown 2 Holdings Limi.USD--
BrightSpring Health Servic.USD57.8800-4.1100-6.6357.830058.570057.680062.6150
Broadcom Ord ShsUSD360.83-3.55-0.97360.10360.48357.75365.27
Broadwind Ord ShsUSD3.98-0.06-1.493.904.033.914.03
Brookfield Property REIT O.USD18.02+0.01+0.0618.0218.03
BROOKLINE CAPITAL ACQUISIT.USD10.65-0.08-0.7510.6910.73
Bsquare Corp.USD1.89+0.01+0.53--
BTC Digital Ltd.USD1.3000-0.2400-15.581.31001.33001.30001.4600
BTCS Ord ShsUSD1.32-0.02-1.491.301.451.291.35
BUMBLE CL A ORDUSD2.98+0.05+1.712.952.982.903.01
Burgundy Technology Acquis.USD--
BURNING ROCK BIOTECH ADS R.USD11.62-0.37-3.0911.2511.6211.3412.50
Buzzfeed Inc.USD1.060-0.010-0.931.0401.1701.0401.060
C4 Therapeutics Ord ShsUSD3.40-0.04-1.163.313.663.313.41
Cabaletta Bio Ord ShsUSD2.74-0.17-5.842.752.952.692.88
Cadence Design Systems Inc.USD284.95+0.35+0.12285.16287.00282.28289.14
Caesars Entertainment Ord .USD29.65-0.02-0.0729.6529.6929.6529.68
CAL MAINE FOODS ORDUSD73.71+0.48+0.6673.5075.0073.6676.27
CALADRIUS BIOSCIENCES INCUSD0.43-0.09-16.81--
CalciMedica Ord ShsUSD2.12-0.18-7.632.082.402.072.29
CAMTEK ORDUSD144.25-4.41-2.97129.90148.66141.20146.63
Canaan Inc.USD0.31-0.01-2.370.310.320.290.33
Canadian Solar Inc.USD13.03-0.43-3.1913.0013.1812.7513.41
Canoo Inc.USD1.38-0.17-10.711.371.38
Canopy Growth Corp.USD0.93-0.03-3.060.930.950.920.95
Capital Southwest Ord ShsUSD24.10-0.08-0.3324.1025.7323.9624.18
Capstone TurbinUSD28.01-0.06-0.2014.0242.0627.9928.05
Cara Therapeutics Inc.USD5.32-0.14-2.525.296.29
Cardiff Oncology Ord ShsUSD1.21+0.16+15.241.151.251.031.22
Cardinal Infrastructure Gr.USD34.11-0.46-1.3332.0036.2433.2334.94
Cardiol Therapeutics Ord S.USD1.9800-0.3050-13.351.82002.21001.97502.2400
Caredx Ord ShsUSD50.02-0.01-0.0249.0053.5048.6451.69
Caribou Biosciences Ord Sh.USD1.37-0.07-4.861.371.491.351.44
Caris Life Sciences Ord Sh.USD24.04+0.01+0.0423.0024.0423.2024.68
Carisma Therapeutics Ord S.USD0.15-0.12-43.810.110.13
CarParts com Ord ShsUSD8.69-1.31-13.108.529.007.8710.98
Cartesian Therapeutics Ord.USD8.43-0.26-2.998.109.158.258.53
Carver Bancorp Ord ShsUSD1.41-0.22-13.501.401.55
Cassava Sciences Inc.USD2.38+0.26+12.262.272.40
Castor Maritime Inc.USD2.41-0.08-3.212.222.662.302.59
Catabasis Pharmaceuticals .USD8.54-0.64-6.977.328.79
CATALYST PHARMACEUTICAL PA.USD31.49+0.01+0.0331.4832.50
CBAK Energy Technology Ord.USD1.01-0.01-0.980.961.050.981.02
CDW Corp.USD142.6000+0.2300+0.16139.5000146.1400141.0000145.3000
CEA Industries Ord ShsUSD4.990+0.560+12.644.7304.8004.5505.020
Celgene Corp.USD108.24+0.11+0.10108.91110.00
Celldex Therapeutics Inc.USD38.10-0.68-1.7527.4451.0137.7538.86
Cellebrite DI Ord ShsUSD11.33-0.11-0.9211.2411.6311.0711.46
Cellectis Ticker CLLSUSD3.05-0.08-2.562.574.003.073.26
Celsion Corp.USD1.96----
Celsius Holdings Ord ShsUSD26.63-1.01-3.6527.0227.1526.5927.55
CEMTREX ORDUSD2.46-0.04-1.602.402.712.402.59
Cenntro Ord ShsUSD4.10-0.19-4.323.804.204.034.29
CENTURY ALUMINUM ORDUSD44.36-3.33-6.9844.3844.8243.9846.89
Century Therapeutics Ord S.USD1.940-0.090-4.431.9102.1601.9102.030
Ceragon Networks LtdUSD2.03-0.02-0.982.012.302.022.10
Cerebras Systems IncUSD191.3-4.9-2.48190.4191.0189.1195.1
CERECOR ORDUSD2.77-0.08-2.812.762.77
Cerence Ord ShsUSD8.14-0.14-1.698.058.438.008.26
CERNER CORP.USD94.92-0.05-0.0594.9394.97
Certara Ord ShsUSD7.4200-0.2100-2.757.41007.50007.31007.6100
CervoMed Ord ShsUSD2.48-0.03-1.202.502.722.472.53
CH ROBINSON WORLDWIDE ORDUSD152.42+1.97+1.31149.99154.08150.21152.84
CHARLES AND COLVARD ORDUSD0.49-0.04-7.55--
CHARTER COMMUNICATIONS CL .USD140.56+6.67+4.98137.04140.15133.49141.26
Check Cap Ord ShsUSD1.61+0.03+1.901.381.67
CHECK POINT SOFTWARE TECH.USD130.51-4.55-3.37130.00138.40130.00136.93
CHEESCAKE FACTORYUSD101.16-2.45-2.36100.78101.50100.37104.00
Chefs Warehouse Ord ShsUSD109.77+0.48+0.44106.20121.57108.05110.58
ChemoCentryx Inc.USD12.81-0.39-2.9512.8213.0312.8013.12
Chesapeake Energy CorpUSD81.47-0.78-0.95--
CHF SOLUTIONS ORDUSD5.28+0.06+1.151.055.33
Chicago Atlantic Real Esta.USD10.7000-0.0600-0.5610.600011.090010.640010.8041
Chicken Soup for the Soul .USD0.11-0.01-10.21--
CHIJET MOTOR COMPANY ORDUSD0.8700+0.0400+4.820.90000.9400
Chime Financial Ord Shs Cl.USD32.6700-1.8800-5.4432.650033.100032.490033.9750
China Automotive Systems O.USD5.2600-0.1700-3.135.20005.45005.26005.5500
China Jo Jo Drugstores Inc.USD1.59-0.02-1.24--
China Liberal Education Ho.USD5.05+0.05+1.055.015.15
China Recycling Energy Ord.USD0.77-0.66-46.010.260.29
ChoiceOne Financial Servic.USD33.93+0.35+1.0433.4740.1633.3033.93
Chord Energy Ord ShsUSD151.82+2.33+1.56150.20154.00148.11154.00
CIIG Merger Ord Shs Class .USD21.60-2.21-9.2821.3521.45
Cincinnati FinUSD169.59+0.38+0.22167.77171.27168.54171.52
Cinedigm Corp.USD0.29-+0.89--
Cineverse CorpUSD2.23-0.02-0.892.042.502.212.29
CINTAS CORPORATIONUSD198.4-1.6-0.80196.5201.2197.6201.0
Cipher Mining Ord ShsUSD15.94-0.96-5.6815.9516.0115.2816.46
CIRRUS LOGIC ORDUSD116.5+5.8+5.20114.7117.0108.8116.6
Cisco Systems Inc.USD107.44-1.99-1.82107.55107.60107.36109.89
Citius Pharmaceuticals Ord.USD0.59-+0.570.580.650.580.61
CITRIX SYSTEMS INCUSD103.90+0.04+0.04103.88103.98
CLEAN ENERGY FUELS USD1.6-0.1-3.051.61.61.61.7
Cleanspark Ord ShsUSD12.80-0.48-3.6112.7712.8812.5813.49
Clearfield Inc.USD28.28+0.08+0.2827.6036.7927.7628.81
ClearPoint Neuro Ord ShsUSD13.4800-0.4000-2.8813.300014.340013.305013.7600
CLEVER LEAVES HOLDINGS EQY.USD0.13-+0.660.120.15
Clever Leaves Holdings Inc.USD2.82+0.71+33.412.732.80
Climb Bio Ord ShsUSD14.9500-0.1000-0.6614.570016.070014.160015.0700
Cloudastructure Class A Or.USD4.56+0.03+0.664.004.554.434.57
Clover Health Investments .USD4.71+0.37+8.534.674.754.464.77
Clovis Oncology Ord ShsUSD0.08--5.91--
CME GROUP CL A ORDUSD274.07-0.63-0.23273.97274.99272.57277.67
Co-Diagnostics Inc.USD1.10-0.02-1.791.091.121.091.12
Coca-Cola Consolidated Inc.USD188.8000-0.2200-0.12188.9500191.0400187.2300191.0400
Cocrystal Pharma Inc.USD1.23-0.01-0.811.181.331.221.28
Codexis Ord ShsUSD1.44+0.01+0.701.421.451.411.45
Codiak BioSciences Ord ShsUSD0.06-0.07-55.98--
Cogent Communications Hold.USD9.09-0.24-2.578.759.058.609.37
COGNEX ORDUSD61.69-0.18-0.2961.4061.8960.7261.81
COGNIZANT TECHUSD58.32+0.12+0.2157.7059.0057.8959.02
Cognyte Software Ord ShsUSD8.080-0.070-0.867.9508.1407.9398.160
Coherent Ord ShsUSD293.18-10.30-3.39292.00292.30290.26309.99
Coherus Biosciences Ord Sh.USD1.34+0.02+1.521.311.381.301.36
Cohu Inc.USD54.73-1.95-3.4453.8954.7353.7456.23
Coinbase Global Ord Shs Cl.USD172.28-2.44-1.40170.81171.04170.39174.46
Collective Audience Ord Sh.USD0.21-0.23-52.29--
Collective Growth Ord Shs .USD20.81-0.31-1.4610.4531.3320.7520.75
Columbia Banking System Or.USD30.04+0.20+0.6729.5830.5029.4430.13
COMCAST CORPUSD25.17+0.58+2.3625.0025.2524.5125.34
Commerce Bancshares Ord Sh.USD58.29+0.20+0.3438.8263.5857.6658.31
CommScope Holding Company .USD19.58+0.54+2.8419.3219.77
Community Trust Bancorp Or.USD77.3700+0.9400+1.2375.030085.940075.970077.4400
COMPASS Pathways PLCUSD14.22-0.95-6.2614.0014.4014.0015.01
CompoSecure Ord Shs Class .USD25.13-0.55-2.1418.2925.65
Compugen Ord ShsUSD2.46-0.02-0.812.202.932.442.51
Comtech Telecommunications.USD1.46-0.07-4.581.471.581.461.56
Concentrix Ord ShsUSD27.00-0.07-0.2627.0328.7526.2527.47
Confluent Ord Shs Class AUSD30.99+0.32+1.0430.9730.99
ConforMIS Inc.USD1.48+0.06+4.231.431.50
Consolidated Water Ord ShsUSD28.04-0.41-1.4427.4928.9028.0028.48
Constellation Energy Ord S.USD285.97-7.94-2.70286.00286.57285.82294.84
Context Therapeutics Ord S.USD0.37--0.970.360.380.360.37
Contextlogic Ord Shs Class.USD5.13-0.05-0.97--
COOPER ORDUSD54.17-9.31-14.6754.3554.5251.0155.43
Copart Ord ShsUSD30.75-1.28-4.0033.0133.1730.5432.26
Corbus Pharmaceuticals Hol.USD8.24-0.62-7.008.368.678.218.79
Core Scientific Ord ShsUSD17.37-0.72-3.9817.3617.9417.2418.11
CorMedix Ord ShsUSD7.96-0.17-2.097.508.087.928.12
Cornerstone Building Brand.USD98.64-0.73-0.7397.50101.0097.5899.96
Cornerstone OnDemand Ord S.USD--
Corsair Gaming Inc.USD12.57+0.24+1.9512.2512.8012.0512.60
Corvus Pharmaceuticals Ord.USD12.94-0.39-2.9312.5013.8512.8213.14
Cosciens Biopharma Ord ShsUSD2.72-0.36-11.692.562.62
Cosmos Health Ord ShsUSD0.25--0.710.240.270.250.26
CoStar Group Inc.USD29.49-0.09-0.3029.4630.7528.7930.14
COSTCO WHOLESALE CORP.USD902.38-0.22-0.02902.04902.36899.00912.10
Coupa Software Ord ShsUSD80.97+0.63+0.7880.9681.00
CRACKER BARREL OLD COUNTRY.USD49.44-1.71-3.3348.2250.6448.6651.58
CREATIVE MEDICAL TECHNOLOG.USD0.95-0.09-8.630.950.980.941.06
Crescent Biopharma Ord ShsUSD19.4600-0.5300-2.6514.230024.820019.160019.8950
Crescent Capital BDC Ord S.USD9.93-0.30-2.939.8910.939.8810.08
Crinetics Pharmaceuticals .USD84.95+0.11+0.1384.9684.99
Crispr Therapeutics Ord Sh.USD52.26-1.19-2.2351.9152.4051.7252.63
Critical Metals Ord ShsUSD6.7200-0.3500-4.956.67006.69006.71007.0250
CROCS INCUSD108.83-2.26-2.03108.40109.49108.54110.78
Cronos Group Ord ShsUSD3.16+0.01+0.163.123.173.123.19
CrowdStrike Holdings Inc.USD208.86+1.06+0.51209.05209.43204.27214.68
CryoPort Ord ShsUSD15.27+0.13+0.8613.9117.5814.5915.36
CSG Systems International .USD80.69+0.01+0.0180.6080.74
CSX ORDUSD49.04+0.67+1.3948.7049.4948.1549.50
Cue Biopharma Ord ShsUSD28.00-2.50-8.2027.5230.5527.5030.91
Cullinan Therapeutics Ord .USD21.0000-0.3100-1.4520.600021.710020.495021.2150
Curanex Pharmaceuticals Or.USD4.4200+0.2200+5.243.85004.72003.77004.6252
Curevac Ord ShsUSD4.66-0.01-0.214.624.71
CuriosityStream Inc.USD2.71+0.11+4.232.512.692.592.71
CURIS ORDUSD1.16-0.04-3.331.111.231.111.24
CVB Financial Ord ShsUSD22.3900+0.3100+1.4021.920022.850021.930022.4100
CVRx Ord ShsUSD2.86+0.03+1.062.792.892.702.86
Cyber Ark Software Ord ShsUSD408.85-0.37-0.09414.25420.00
CYCLERION THERAPEUTICS ORDUSD3.36-0.89-20.943.203.47
CYNGN ORDUSD0.81-0.02-2.950.750.880.800.86
CYREN ORDUSD0.22-0.06-20.65--
CytomX Therapeutics Ord Sh.USD3.35-0.19-5.373.353.573.343.52
Dada Nexus 1 ADS Represent.USD1.99+0.01+0.251.961.97
Damora Therapeutics Ord Sh.USD26.8400+0.5700+2.1726.300027.000025.630027.7750
DARE BIOSCIENCES INCUSD0.71-0.01-1.600.690.730.700.72
Datadog Ord Shs Class AUSD221.72-3.55-1.58222.18224.00219.31227.58
Datavault AI Inc.USD0.203-0.003-1.550.2030.2200.1950.213
Datchat Ord ShsUSD2.67+0.38+16.592.572.69
Dave and Busters Entertain.USD8.17-0.02-0.248.188.237.948.35
Dave Ord Shs Class AUSD358.36-3.52-0.97351.00362.00353.31363.77
Dawson Geophysical Ord ShsUSD3.375-0.045-1.323.3103.5603.3203.520
Decoy Therapeutics Ord ShsUSD2.7300-0.0300-1.092.70003.05002.70002.8300
Deep Fission Ord ShsUSD6.7500-0.3600-5.066.13006.94006.73007.1400
Definium Therapeutics Ord .USD37.73-0.26-0.6837.5538.0937.1738.19
Dennys Corp.USD6.25-0.01-0.166.246.26
DENTSPLY SIRONA AktieUSD10.50-0.22-2.0510.1510.7610.3910.65
DermTech Inc.USD0.09-0.01-11.32--
Descartes Systems Group Or.USD71.32-2.12-2.8973.0075.0070.5574.89
DevvStream Ord ShsUSD0.15-0.06-29.560.050.05
DEXCOM ORDUSD84.51+0.63+0.7583.4985.9082.2984.82
Diamedica Therapeutics Ord.USD6.47-0.12-1.825.867.306.306.67
Diamondback Energy Ord ShsUSD205.39+2.76+1.36205.00208.13200.98207.57
Digi International Inc.USD68.77-0.14-0.2067.4370.1167.7070.03
Digital Turbine Inc.USD11.80+0.74+6.6911.7511.8510.7611.85
Diodes Ord ShsUSD91.66+1.59+1.7789.87110.0087.1092.55
Disc Medicine Ord ShsUSD74.14-2.37-3.1070.0078.9073.1676.59
Discovery Communications C.USD24.42+1.34+5.8122.8024.50
Discovery Inc.USD24.43+1.36+5.9024.2624.44
DISH NETWORK CL A ORDUSD5.77+0.11+1.94--
Diversey Holdings Ord ShsUSD8.40+0.01+0.12--
Diversified Healthcare Ord.USD7.54+0.03+0.406.509.407.477.60
DLocal Limited Class AUSD14.9200+0.2550+1.7414.910014.950014.370415.0950
Docebo Ord ShsUSD23.42-0.28-1.1622.9623.9323.2623.54
DocuSign Ord ShsUSD65.80+1.35+2.0965.5165.7863.8265.84
DOLLAR TREE ORDUSD118.66+0.27+0.23118.10120.00117.80120.36
Donegal Group Ord Shs Clas.USD19.26+0.26+1.3718.8720.5019.0319.27
DRAFTKINGS INC USD23.71+0.05+0.2123.6923.8323.4123.99
Draganfly IncUSD5.4700-0.3000-5.205.42005.95005.45505.7400
Dream Finders Homes Inc.USD12.02-0.90-6.9711.8513.1911.7612.72
Driven Brands Holdings Ord.USD12.30-0.23-1.8411.9013.1511.9612.41
DropBox Ord Shs Class AUSD35.05+0.46+1.3334.6135.2534.1535.30
Duolingo Ord Shs Class AUSD145.2+5.9+4.25145.1145.6137.3145.7
DXP Enterprises Inc.USD183.1-3.4-1.84179.6186.7182.0185.7
DYADIC INTL INCUSD0.49-0.02-4.690.450.540.480.51
Dynavax Technologies Ord S.USD15.50-0.01-0.0315.4715.51
E TRADE FINANCIAL ORDUSD49.26--48.9149.28
Eagle Nuclear Energy Ord S.USD6.4200-0.1700-2.586.34006.75006.37006.7500
East West Bancorp Ord ShsUSD129.37+1.09+0.85126.45132.10127.00129.39
eBay Inc.USD105.03+1.52+1.47104.56105.34102.94106.00
EchoStar Ord Shs Class AUSD103.92-2.49-2.34103.18104.99
Editas Medicine Ord ShsUSD2.65-0.12-4.332.622.812.622.77
EDUCATIONAL DEVELOPMENT OR.USD1.31-0.01-0.761.291.451.301.31
EHang Holdings ADRUSD4.43-0.13-2.854.504.604.414.58
EHEALTH ORDUSD0.92--0.150.851.050.910.95
EIGER BIOPHARMACEUTICAL OR.USD7.04-0.28-3.836.457.98
EL POLLO LOCO HOLDINGS ORDUSD15.06-0.01-0.0713.2716.5014.9815.26
Elbit Systems Ltd (ESLT) USD723.9+9.5+1.33720.0747.0723.5733.2
Electrameccanica Vehicles .USD0.21-0.01-3.680.200.22
ELECTROCORE ORDUSD9.19+0.20+2.228.759.248.709.40
ELECTRONIC ARTSUSD209.70-0.21-0.10209.90209.93
Eledon Pharmaceuticals Ord.USD2.78-0.04-1.422.783.232.752.81
Elemental Royal Corp USD20.93-0.22-1.0419.2820.8220.2420.96
Elicio Therapeutics Ord Sh.USD2.1100-0.0700-3.212.10002.13002.07002.2000
Eltek Ord ShsUSD8.00+0.16+2.047.5211.407.658.10
EMCORE ORDUSD3.10+0.03+0.98--
Encore Wire Ord ShsUSD289.84+0.01-289.81290.10
ENDRA Life Sciences Inc.USD5.81-0.16-2.685.617.095.566.32
Energy Recovery Ord ShsUSD7.270-0.110-1.497.1707.9407.2507.415
enGene Holdings Ord ShsUSD1.7700-0.0800-4.321.75001.93001.76001.8500
Enlight Renewable Energy L.USD73.97-2.20-2.8971.7775.4173.4674.74
Enovix CorporationUSD3.14-0.02-0.633.153.203.073.22
Enovix Equity Warrants Exp.USD0.7543-0.3757-33.250.50001.0000
ENPHASE ENERGY ORDUSD36.86+0.14+0.3836.5937.0034.6538.27
Entegris Ord ShsUSD137.40-5.63-3.94137.00141.00136.08139.55
Entera Bio Ord ShsUSD2.79-0.05-1.762.712.762.722.85
Enterprise Financial Servi.USD63.92+0.46+0.7254.87100.8362.8463.96
Envision Solar Internation.USD--
Eos Energy Enterprises Inc.USD3.99-0.16-3.863.953.983.914.13
Eos Energy Enterprises Rig.USD0.0065-0.0127-66.150.00530.0064
Epiphany Technology Acquis.USD--
Equillium Inc.USD2.42-0.14-5.472.332.622.412.69
Equinix Inc.USD1 023.81-19.25-1.851010103510231 049.65
Erasca Ord ShsUSD16.03+0.33+2.1015.8716.6415.3717.25
ERICSSON ADR/BUSD10.01-0.05-0.509.7110.179.9110.06
Erie Indemnity Ord Shs Cla.USD240.40-3.43-1.41225.00264.28240.00246.58
Ernexa Therapeutics Ord Sh.USD4.0200+0.0100+0.253.92005.00003.90004.0500
Esperion Therapeutics Ord .USD3--0.3133
Esports Entertainment Grou.USD4.900-2.010-29.094.9004.910
ETHZilla Ord ShsUSD3.5300-0.2900-7.592.05003.9400
Eton Pharmaceutcials Ord S.USD57.88-0.95-1.6157.6162.5057.6159.55
eToro Group Class AUSD30.02-0.58-1.9029.9031.0529.9730.73
ETSY ORDUSD71.56+0.37+0.5270.0073.0070.0372.29
Euro Tech Holdings Ord ShsUSD1.55-0.11-6.631.581.641.461.65
EuroDry Ord ShsUSD63.89+2.81+4.6063.7265.0759.9466.50
Euroholdings LtdUSD15.7000+2.7000+20.7715.360016.250012.810015.7300
Euronet Worldwide Inc.USD70.73+0.18+0.2670.1472.1169.7171.67
Euroseas Ord ShsUSD73.65+0.02+0.0358.2682.6672.8874.08
Evelo Biosciences Ord ShsUSD2.18-0.14-6.032.182.21
Everbridge Ord ShsUSD35.00+0.01+0.0334.9935.01
EverQuote Ord Shs Class AUSD23.49+0.13+0.5623.3729.2823.0423.95
Everspin Technologies Ord .USD15.930-0.790-4.7215.81016.06015.90016.690
Evgo Inc.USD1.33-0.03-1.851.311.341.301.36
Evofem Biosciences Inc.USD0.48-0.15-23.37--
Evogene LtdUSD0.48-0.02-4.260.480.560.480.51
Evolus Ord ShsUSD7.910-0.660-7.707.7808.6007.7508.450
Evotec SE Sponsored ADRUSD1.77-0.04-2.211.751.941.741.77
EXACT SCIENCES ORDUSD104.91+0.99+0.95104.94104.98
Exela Technologies 6 00 Cu.USD1.09-0.16-13.01--
Exela Technologies Inc.USD1.15-0.83-41.92--
EXELIXIS ORDUSD57.43-0.90-1.5456.3157.9257.2358.33
EXELON CORPUSD43.39-0.31-0.7143.3943.8643.3243.98
EXICURE ORDUSD1.37-0.06-4.201.301.531.261.41
ExlService Holdings Ord Sh.USD34.62-0.33-0.9434.6235.1534.5735.24
EXONE ORDUSD49.18-0.05-0.1044.9753.3849.1749.20
eXp World Holdings Inc.USD6.7+0.2+3.376.87.1
EXPEDIA ORDUSD276.88+4.28+1.57272.70277.00267.82283.72
EXPEDITORS INTERNATIONAL O.USD189.20+0.89+0.47185.63193.01187.88190.83
Experience Investment Corp.USD8.70-0.31-3.448.618.93
Exponent Ord ShsUSD67.33-0.14-0.2166.0268.6467.0368.29
EXTREME NETWORKS INCUSD21.18-0.28-1.3021.0721.7321.0621.60
Exyn Technologies Ord ShsUSD2.6800+0.0400+1.522.40002.75002.52002.7300
EZCORP Non Voting Ord Shs .USD32.47-0.60-1.8130.0235.9832.3533.10
F star Therapeutics Ord Sh.USD9.51+0.01+0.119.489.57
F5 NETWORKS ORDUSD398.48-6.15-1.52390.21406.25396.88412.01
Faraday Future Intelligent.USD1.710-0.090-5.001.7001.7601.6801.780
Faraday Future Intelligent.USD0.0020-0.0005-20.000.00170.0026
Farmer Brothers Co.USD1.28-0.01-0.781.281.30
Farmers and Merchants Banc.USD35.41+0.50+1.4334.7236.1034.6635.50
FASTENAL ORDUSD49.01+0.22+0.4548.2349.8048.0649.14
FATE THERAPEUTICS ORDUSD2.33-0.11-4.512.332.602.282.45
Femasys Ord ShsUSD2.74-0.09-3.182.462.902.682.95
Fermi LLCUSD5.39-0.14-2.535.335.475.265.57
Ferroglobe Ord ShsUSD4.46-0.03-0.674.024.624.324.54
Fervo Energy Ord Shs Class.USD15.7300-1.5100-8.7615.800016.050015.720017.3700
FibroGen Ord ShsUSD9.7100+0.6900+7.659.61009.7500
Fidus Investment Ord ShsUSD19.49-0.08-0.4118.8220.7519.4619.61
FIFTH 3RD BANCORPUSD54.44+0.25+0.4653.7555.0353.7754.45
Financial Institutions Ord.USD41.09+0.30+0.7440.2941.8940.4041.14
FIREEYE ORDUSD17.27-0.61-3.4117.0317.65
Firefly Aerospace Ord ShsUSD20.9000-0.9100-4.1720.920021.130020.740022.5950
Firefly Neuroscience Ord S.USD1.07+0.01+0.940.931.221.041.09
First Choice Bancorp Ord S.USD31.86+0.40+1.2731.8331.87
First Internet Bancorp Ord.USD29.0800+0.3900+1.3628.510029.650028.310029.1400
First Interstate BancSyste.USD36.88+0.06+0.1636.8143.4236.4336.98
First Savings Financial Gr.USD33.98+0.95+2.8813.4933.80
First Solar Inc.USD207.17+4.07+2.00206.50207.50197.10208.75
FISERV AKTIEUSD48.93+0.28+0.5848.8049.4848.3749.78
Flexshopper Ord ShsUSD0.19+0.01+2.700.190.20
Flexsteel Industries Ord S.USD82.74-0.39-0.4770.1190.0082.7485.33
FLEXTRONICS INTLUSD108.01-4.67-4.14108.07108.83107.92112.24
FLIR SYSTEMSUSD60.32-0.05-0.0860.3160.33
FLORA GROWTH ORDUSD8.95-2.02-18.418.529.66
FLOWERS.COM ORD SHS CLASS .USD3.04-0.46-13.043.023.232.913.37
Fluence Energy Ord Shs Cla.USD9.69-0.43-4.259.659.689.6410.07
FLUENT ORDUSD3.05+0.01+0.332.693.312.953.22
Fluidigm Corp.USD1.82----
Flywire CorpUSD17.75-0.01-0.0617.0019.5317.5517.85
Fncb Bancorp Ord ShsUSD6.75+0.34+5.045.958.03
Fortinet Ord ShsUSD158.85+1.63+1.04158.85161.45154.00161.98
Fortress Biotech Ord ShsUSD2.57-0.06-2.282.562.752.532.63
Forum Merger III Ord Shs C.USD10.19+0.20+2.0010.0010.75
Forward Industries Ord ShsUSD9.12+0.19+2.139.009.48
FOSSIL GROUP ORDUSD4.49-0.37-7.614.354.774.334.99
Fox Corp.USD58.06+0.96+1.6856.9359.1956.2158.29
Fox Ord Shs Class AUSD65.18+1.32+2.0760.8266.8662.9365.49
FRANCO NEVADA ORD (FNNVF)USD260.68-4.31-1.63256.81265.74256.78263.57
Freedom Holding Corp.USD162.73+0.30+0.18158.00167.00162.21164.43
FREIGHTCAR AMERICA ORDUSD6.66-0.08-1.196.507.126.626.77
Freshworks Ord Shs Class AUSD11.87-0.06-0.5011.2612.5411.7011.93
Frontier Group Holdings In.USD5.53-0.12-2.125.475.535.415.75
Frontier Nuclear and Miner.USD1.4200-0.0600-4.051.41001.46001.40001.4632
FTAC Olympus Acquisition C.USD10.76+0.25+2.3810.7110.95
FTAI AVIATION ORDUSD180.09-5.16-2.79178.40191.77177.43183.27
FTAI Infrastructure Ord Sh.USD3.30+0.01+0.303.023.903.253.38
Fuelcell EnergyUSD15.59-0.98-5.9115.6215.7015.4916.34
Fulcrum Therapeutics Ord S.USD3.80-0.04-1.043.784.193.793.84
Fulgent Genetics Inc.USD20.12+0.27+1.3619.7120.5119.4620.16
Full House Resorts Inc.USD2.05-0.02-0.731.792.592.002.09
Fusion Fuel Green Ord Shs .USD2.43+0.13+5.652.192.502.122.60
Futu Holdings LtdUSD113.51-3.23-2.77113.28113.55112.70115.55
FUTURE FINTECH GROUP ORDUSD0.34+0.01+3.910.340.35
G1 Therapeutics Inc.USD7.15--7.147.16
Galaxy Digital Ord Shs Cla.USD24.1300-1.0200-4.0624.010024.180023.820024.9300
Galera Therapeutics Ord Sh.USD0.15-0.07-32.59--
Galmed Pharmaceuticals Ord.USD4.63+0.87+23.144.404.66
Gaming and Leisure Propert.USD40.98-0.52-1.2541.2142.0040.8341.74
Gan Ord ShsUSD1.97+0.01+0.511.961.97
GE Healthcare Technologies.USD64.2400-0.9300-1.4364.240065.490063.630064.9468
Gemini Space Station Ord S.USD4.39-0.06-1.354.374.494.324.55
Gemini Therapeutics Ord Sh.USD1.35----
Gemphire Therapeutics Ord .USD1.04-0.08-7.141.031.06
Gen Digital Inc.USD29.97+0.21+0.6929.7730.5029.6030.23
Genasys Ord ShsUSD1.55+0.01+0.651.531.601.501.60
GeneDx Holdings Ord Shs Cl.USD83.96-2.52-2.9182.3285.6082.0087.13
General Fusion Group Ord S.USD8.2100-0.1500-1.798.12008.65008.15008.8700
Generate Biomedicines Ord .USD15.39-0.13-0.8415.0616.0615.0316.05
Genetic Technologies LtdUSD3.15+0.41+74.823.073.15
Genius Brands Internationa.USD3.68+0.08+2.223.673.69
Genprex Ord ShsUSD3.35-0.08-2.333.154.043.313.44
Geospace Technologies Ord .USD5.09-0.09-1.745.025.975.055.19
GEOVAX LABS ORDUSD0.47--0.700.450.500.460.49
GERON ORDUSD1.37-0.03-2.141.351.381.361.41
Getnet Adquirencia e Servi.USD1.88+0.01+0.27--
GEVO ORDUSD1.58+0.01+0.641.581.591.541.62
Gibraltar Industries OrdUSD44.52-1.17-2.5643.6545.3944.0045.61
GigaCloud Technology Ord S.USD51.80-0.08-0.1551.3753.0050.3853.35
Gilat Satellite Networks L.USD9.54-0.21-2.159.409.789.379.82
GILEAD SCIUSD144.81-0.84-0.58143.98145.61143.67145.91
Gitlab Ord Shs Class AUSD47.30+0.97+2.0946.7347.7746.0147.95
Gladstone Commercial REIT .USD12.78-0.08-0.6212.6812.9512.7312.94
Gladstone Investment Corp.USD16.05-0.07-0.4316.0016.3516.0316.23
Gladstone Land REIT Ord Sh.USD9.48+0.03+0.269.259.559.399.58
Glimpse Group Ord ShsUSD0.68+0.02+3.030.670.73
Global-E Online LtdUSD36.50+0.39+1.0835.7937.2135.5336.65
Globalfoundries Ord ShsUSD45.96+0.01+0.0245.9146.0044.6446.30
Globalstar Voting Ord ShsUSD81.97+0.29+0.3681.0882.8481.2182.18
GLOBUS MARITIME ORDUSD3.50-0.05-1.413.443.603.263.58
GlycoMimetics Ord ShsUSD0.18--2.050.180.19
Golar LNG Ord ShsUSD52.7+0.8+1.4451.752.751.852.9
Golden Nugget Online Gamin.USD5.78+0.28+5.095.706.25
Golub Capital BDC Ord ShsUSD12.70-0.13-1.0112.5813.1612.6512.81
GoodRx Holdings Inc.USD3.35+0.01+0.303.173.493.283.37
GOODYEAR TIRE & RUBRUSD5.5-0.2-3.655.65.65.55.7
Goosehead Insurance Ord Sh.USD56.44+0.04+0.0750.7275.5056.1257.69
GoPro Inc.USD1.4--1.061.41.41.31.6
Gores Holdings VI Ord Shs .USD14.47+0.75+5.4714.4014.75
Gorilla Technology Group O.USD13.7600-0.6000-4.1813.700014.520013.720014.2450
Grab Holdings Ord Shs Clas.USD3.01-0.03-0.993.013.022.963.06
Grail Ord ShsUSD77.56+0.08+0.1076.0180.0075.0979.00
Gravity ADR Representing 2.USD70.77-1.79-2.4764.3484.1270.1272.99
Great Elm Capital Corp.USD5.97+0.06+1.025.966.035.906.01
GreenBox POS Ord ShsUSD0.90-0.11-11.04--
Greenidge Generation Holdi.USD2.84-0.10-3.402.842.90
Greenland Technologies Hol.USD1.07-0.01-0.930.931.111.031.11
GreenPower Motor Company I.USD0.75-0.02-2.480.750.850.750.79
Greenpro Capital Ord ShsUSD11.76-1.47-11.1111.0111.7510.5012.64
Greenwave Technology Solut.USD4.5100+0.1700+3.924.26004.79004.16004.7800
Greenwich LifeSciences Inc.USD15.06+0.03+0.2015.0016.1914.4615.35
Grid Dynamics Holdings Ord.USD7.83-0.02-0.257.808.577.777.95
Grindrod Shipping Holdings.USD32.70-0.53-1.5932.1041.0532.7032.91
Gritstone bio Ord ShsUSD0.03-0.02-31.78--
Groupon Ord ShsUSD18.28-0.02-0.1118.0018.4017.7318.42
GrowGeneration Ord ShsUSD1.57-0.04-2.181.551.781.561.60
GRUBHUB ORDUSD59.89-1.16-1.9059.9059.91
Grupo Aeroportuario del Ce.USD98.13-1.22-1.2396.22100.0497.7999.50
Grupo Financiero Galicia A.USD44.72+0.23+0.5244.7045.5043.6345.72
Gryphon Digital Mining Inc.USD1.3800-0.1600-10.391.49001.5100
GSI Technology Ord ShsUSD5.310-0.290-5.185.2905.3705.3005.600
GT BIOPHARMA ORDUSD6.18+0.20+3.345.616.315.506.74
Guardant Health Inc.USD159.03-3.75-2.30156.21159.00156.32164.17
Guardforce AI Ord ShsUSD0.36--1.180.350.390.350.38
GUARDION HEALTH SCIENCES O.USD3.25-0.01-0.31--
GW Pharmaceuticals PlcUSD218.96--218.41219.99
Hall of Fame Resort Entert.USD0.82-0.06-6.810.800.88
HALOZYME THERAPEUTICS ORDUSD107.00-0.39-0.36105.28116.51106.36107.95
Harmony Biosciences Hldg O.USD41.10-0.52-1.2540.5042.0840.9341.72
HARPOON THERAPEUTICS ORDUSD23.01+0.02+0.0923.0025.02
Harrow Ord ShsUSD36.58-0.97-2.5836.3038.0036.3737.23
Harte Hanks Ord ShsUSD4.28+0.06+1.424.294.804.204.31
HASBRO ORDUSD90.16+1.19+1.3488.6890.7187.7290.20
HashiCorp Ord Shs Class AUSD34.78-0.03-0.0934.8934.98
HAWAIIAN HOLDINGS INCUSD18.00+0.68+3.7817.9918.00
HCM II Acquisition Ord Shs.USD18.04+0.16+0.8718.5018.68
HEALTH ASSURANCE ACQUISITI.USD10.05-0.01-0.05--
Health Catalyst Ord ShsUSD1.73+0.01+0.581.731.801.621.75
Health In Tech Ord Shs Cla.USD0.931-0.006-0.610.9010.9680.9020.952
Healthcare Services Group .USD21.84-0.19-0.8621.4122.2721.7522.28
Healthequity Ord ShsUSD94.55+1.89+2.0493.2295.8092.8594.68
Heartland Express Ord ShsUSD12.19-0.04-0.3310.6713.3712.1012.33
Heat Biologics Inc.USD2.70----
Hello Group ADRUSD5.04-0.14-2.705.045.205.015.21
Hennessy Advisors Ord ShsUSD10.16-0.09-0.889.3010.2510.1710.30
Hennessy Capital Acquisiti.USD10.10+0.01+0.059.2310.1310.1010.11
Henry Schein Ord ShsUSD87.30-0.67-0.7687.2087.9787.1188.22
Hepion Pharmaceuticals IncUSD0.32-0.07-18.79--
Heritage Commerce Ord ShsUSD13.45+0.40+3.0712.2613.66
Heron Therapeutics Ord ShsUSD0.32-0.01-3.210.320.330.320.33
Hertz Global Holdings IncUSD2.05-0.02-0.972.052.072.032.11
HERZFELD CARIBBEAN BASIN C.USD2.52-0.03-0.982.412.55
Hibbett Sports Ord ShsUSD87.49+0.01+0.0187.4687.52
HighPeak Energy Ord ShsUSD8.58+0.37+4.518.598.778.098.70
HIMAX TECHNOLOGIES ADR REP.USD13.78-0.17-1.2213.7013.9513.4913.99
Hive DigitalTechnologies L.USD2.99-0.11-3.552.973.002.943.09
Holicity Ord Shs Class AUSD12.35-0.98-7.3512.5912.95
HOLICITY UNTUSD11.20+0.15+1.3611.0511.25
Hologic Ord ShsUSD76.01+0.36+0.4876.0476.05
Homology Medicines Ord ShsUSD12.12-0.53-4.1810.9218.6512.0812.61
Honeywell Aerospace Ord Sh.USD153.7500+2.1700+1.43152.0000154.8000149.1900155.3400
Hooker Furnishings Ord ShsUSD12.57-0.20-1.5312.4012.6212.4012.79
HOOKIPA PHARMA ORDUSD0.84-0.06-6.920.830.94
HOOKIPA Pharma Ord ShsUSD0.66-+0.020.660.66
Horizon Pharma Ord ShsUSD116.30+0.05+0.04116.29116.34
Horizon Quantum Holdings O.USD15.45-0.62-3.8613.7217.2415.0815.84
HORIZON TECHNOLOGY FINANCE.USD4.85+0.06+1.254.754.894.764.86
Hour Loop Ord ShsUSD1.87+0.06+3.311.631.981.861.86
HTG MOLECULAR DIAGNOSTICS .USD0.48-0.12-20.00--
Hudson Capital Ord ShsUSD2.57-0.03-1.152.592.62
Humacyte Ord ShsUSD0.567-0.012-2.060.5630.5760.5600.580
Humanigen Inc.USD0.04-0.16-81.12--
HUNTINGTON BANCSHARES ORDUSD16.73+0.10+0.6016.4616.9016.4216.74
Hut 8 CorpUSD90.60-5.32-5.5589.7590.2588.5093.45
Hycroft Mining Holding Ord.USD21.39-1.42-6.2321.3022.5421.1222.01
Hydrofarm Holdings Group O.USD0.97-0.01-1.020.911.090.921.00
Hyperliquid Strategies IncUSD11.0100-1.0200-8.4810.900010.970010.960011.9700
HyreCar Ord ShsUSD0.46-0.02-3.59--
I MAB ADRUSD4.63-0.01-0.224.564.88
i3 Verticals Ord Shs Class.USD15.5+0.3+2.0414.516.515.115.8
IAC INTERACTIVE ORDUSD42.24-0.62-1.4541.2443.00
Icahn Enterprises L.P.USD6.88+0.05+0.736.756.906.806.88
Ichor Holdings AktieUSD55.77-2.11-3.6555.2056.0055.2057.24
ICON Ord ShsUSD165.69+6.18+3.87162.46165.69156.70166.53
Ideanomics Inc.USD0.88-0.04-4.36--
IDEAYA Biosciences Inc.USD37.45-0.90-2.3537.3041.5637.3738.41
IDENTIVE GROUP ORDUSD2.64-0.03-1.122.613.052.632.71
Idera Pharmaceuticals Ord .USD0.43-0.13-23.47--
Idexx Laboratories Inc.USD506.53-8.62-1.67506.55516.00504.77514.30
IEC Electronics Corp (Del)USD--
ILLUMINA INCUSD201.27-3.73-1.82201.25204.74200.56206.07
Immatics Ord ShsUSD8.7500-0.3600-3.958.500010.51008.65509.0900
Immersion Ord ShsUSD7.36-0.08-1.087.207.997.267.42
Immix Biopharma Ord ShsUSD12.700+0.390+3.1712.18013.47011.91012.770
Immunic Ord ShsUSD11.8400-0.3500-2.8711.690012.210011.730012.3200
ImmunityBio Inc.USD7.720-0.340-4.227.6907.7407.6407.890
Immunocore Holdings ADRUSD33.58-0.89-2.5832.0052.1033.1334.38
IMMUNOME ORDUSD24.97-1.15-4.4024.7025.0024.9126.08
Immunovant Inc.USD38.10-0.65-1.6837.3638.8437.5338.31
Immutep American Depositar.USD0.33-0.03-8.450.330.360.330.36
IMPINJ Ord ShsUSD171.79+7.09+4.30161.50180.00161.17175.00
INCYTE ORDUSD123.28-2.73-2.17118.00125.26122.58126.31
Indaptus Therapeutics Ord .USD2.56+0.48+23.082.502.541.972.63
Indivior Pharmaceuticals O.USD34.5100-0.2600-0.7534.000035.510034.035034.8700
INFINITY PHARMACEUTICALS O.USD0.04-0.04-46.98--
InflaRx NVUSD2.05-0.04-1.912.052.251.982.07
Infrastructure and Energy .USD13.72-0.06-0.4413.5015.40
Ingles Markets Ord Shs Cla.USD82.02+1.06+1.3180.1983.6280.6883.53
Inhibikase Therapeutics Or.USD2.330-0.080-3.322.1102.3502.3202.385
Inmode Ord ShsUSD14.77-0.02-0.1414.6016.0014.6014.84
INmune Bio Ord ShsUSD2.31-0.15-6.102.242.552.292.46
Innodata Ord ShsUSD53.11-1.53-2.8053.0053.2552.8554.67
Innoviva Inc.USD20.62-0.51-2.4120.5023.2220.5821.24
Innoviz Technologies Ord S.USD0.32-0.02-5.590.320.350.320.34
INOTEK PHARMACEUTICALS ORDUSD3.04-0.16-5.003.013.10
Inovio Pharmaceuticals Inc.USD1.28-0.04-3.031.271.311.281.34
Inozyme Pharma Ord ShsUSD4.00+0.01+0.253.994.01
InpixonUSD0.05-0.01-11.130.050.06
Inseego Ord ShsUSD4.28-0.02-0.473.834.394.184.40
Insight Enterprises Ord Sh.USD155.87-0.18-0.12152.83158.91154.07157.73
InspireMD Ord ShsUSD0.78-0.02-1.950.751.000.750.80
Intec Pharma Ord ShsUSD--
Integra LifeSciences Holdi.USD15.54-0.71-4.3714.9816.1715.3916.04
Integrated Media Technolog.USD0.45-0.02-5.040.450.550.450.46
Intel Corp.USD100.32-5.92-5.5799.5299.6099.34103.23
Intellia Therapeutics Ord .USD11.93-0.28-2.2911.8112.0011.6611.96
Intellicheck Mobilisa Ord .USD2.60-0.05-1.892.292.992.592.67
Intelligent Living Applica.USD2.98-0.25-7.742.783.132.962.99
INTERACTIVE BROUSD89.42-0.86-0.9589.4289.7088.7490.24
Intercept Pharmaceuticals .USD19.00+0.04+0.2118.9919.01
Intra-Cellular Therapies I.USD131.87-0.05-0.04131.88131.92
INTUIT ORDUSD312.77-1.17-0.37311.00313.00309.80317.39
Intuitive Machines Ord Shs.USD14.62-0.32-2.1414.5614.6414.3815.38
INTUITIVE SURGICAL ORDUSD360.46+7.22+2.04360.20362.00345.25362.48
InVivo Therapeutics Holdin.USD0.32-0.17-34.28--
INVO BioScience Ord ShsUSD0.82-0.03-3.14--
IONIS PHARMACEUTICALS ORDUSD55.65-0.37-0.6654.1056.3654.9155.77
Iovance Biotherapeutics Or.USD8.14-0.29-3.448.088.338.048.42
IPG PHOTONICS ORDUSD78.33-1.96-2.4477.2282.2077.8079.89
iQIYI ADS Representing 7 O.USD0.94-+0.350.920.960.920.97
IQM Quantum Computers Oyj .USD10.23-0.17-1.6310.2110.9810.2010.51
Iridium Communications Ord.USD47.03-0.03-0.0646.2447.1246.2047.81
Iris Energy Pty Ord ShsUSD43.64-1.73-3.8143.4043.4843.4545.85
IROBOT CORPUSD0.47-0.20-30.050.450.52
Iterum Therapeutics PLCUSD0.03-0.04-57.390.030.03
Itron Ord ShsUSD93.55-1.10-1.1690.1599.8892.6894.32
Ituran Location and Contro.USD51.75+0.43+0.8451.2652.7651.0052.29
IZEA Worldwide Inc.USD2.96+0.01+0.342.933.042.902.97
J.B. HUNT TRANUSD267.83+0.03+0.01263.58271.76265.27270.20
Jack Henry and Associates .USD161.42+2.94+1.86159.26163.34158.75162.53
Jaguar Health Inc.USD0.32-0.05-12.910.320.350.310.37
JAKKS Pacific Ord ShsUSD23.7900-0.0600-0.2523.350024.250023.495023.8000
James River Group Holdings.USD3.850-0.100-2.533.8004.8803.8403.980
Janux Therapeutics Ord ShsUSD17.68-1.65-8.5417.6819.5217.6019.33
Jazz Pharma PlcUSD240.48-0.83-0.34232.50254.21239.29244.46
JD.COM ADR REP 2 CL A ORDUSD27.02+0.02+0.0726.9626.9926.7527.08
Jefferson Capital Ord ShsUSD21.2000-0.3500-1.6220.900021.610021.085021.8000
JETBLUE AIRWAYS ORDUSD4.39+0.01+0.234.404.444.284.52
JFrog Ltd.USD88.65+1.33+1.5286.9288.6585.5289.54
Jiayin Group Inc.USD1.44-0.06-4.001.441.521.421.52
JOANN Ord ShsUSD0.10-0.01-11.91--
Johnson Outdoors Ord Shs C.USD44.24-0.80-1.7743.3745.1044.0844.95
JOYY INCUSD41.55-1.08-2.53--
JSC Kaspi kz Global Sponso.USD97.15-0.70-0.7297.2099.0496.8898.79
Juno Therapeutics Inc.USD86.96--0.01199 999.99
Just Eat Takeaway com N V .USD3.33----
Jyong Biotech Ord ShsUSD2.01-0.15-6.942.052.321.972.20
Kaiser Aluminium Ord ShsUSD158.42-8.99-5.37157.32161.51157.33164.18
Kaixin HoldingsUSD1.09-0.04-3.131.041.161.011.18
KALA BIO IncUSD0.563+0.006+1.110.5690.6430.5500.602
KalVista Pharmaceuticals O.USD27.00+0.01+0.0426.9727.01
KAMADA ORDUSD7.99-0.22-2.687.399.417.978.14
KANDI TECHNOLOGIES GROUP USD0.60--0.020.590.630.590.62
KARYOPHARM THERAPEUTICS OR.USD1.62-0.07-4.141.601.651.601.68
KemPharm Inc.USD5.81-0.02-0.34--
Keurig Dr Pepper Ord ShsUSD31.46-0.62-1.9331.4932.0731.4432.25
KEZAR LIFE SCIENCES ORDUSD7.29-0.07-0.957.307.70
Kindred Biosciences Inc.USD1.74-0.10-5.431.711.801.701.88
Kingsoft Cloud Holdings AD.USD9.90-0.31-3.049.8710.109.7710.04
Kiniksa Pharmaceuticals Or.USD76.48-2.04-2.6074.9977.9775.9978.42
KINS Technology Group Inc.USD2.9500-0.0900-2.962.88003.00002.89003.0750
KITE PHARMA ORDUSD179.79--0.01179.99
KLA-TENCORUSD177.18-5.73-3.13176.54177.16174.18180.64
Knightscope IncUSD1.410-0.010-0.701.3701.4401.3821.450
KnowBe4 Ord Shs Class AUSD24.89--24.8924.90
Kodiak Sciences Inc.USD32.87-0.91-2.6932.0033.5132.6133.41
KOPIN CORPUSD4.39+0.13+2.934.404.484.144.43
Korro Bio Ord ShsUSD13.06+0.13+1.0112.4513.2712.3813.16
Koss Corp.USD3.40-0.06-1.733.353.473.303.48
KRAFT HEINZ ORDUSD24.39-0.22-0.8924.4024.4524.2424.90
KRATOS DEFENSE AND SECURIT.USD46.98+0.24+0.5147.0047.2546.3148.70
Krispy Kreme Ord ShsUSD3.20-0.01-0.313.183.263.173.24
Krystal Biotech Inc.USD345.55-2.54-0.73345.00393.27344.26349.66
Kubient Inc.USD0.10-0.01-12.00--
Kulicke & Soffa Industries.USD82.97-0.81-0.9783.0683.5081.2083.71
Kura Sushi USA Ord ShsUSD41.13-0.94-2.2340.5141.7540.9942.23
Kymera Therapeutics Ord Sh.USD117.00+1.57+1.36117.00129.00114.35119.63
LAKELAND INDUSTRIES ORDUSD9.64-1.43-12.929.029.798.8110.76
LAM RESEARCH ORDUSD298.01-17.83-5.65297.63298.20297.01307.03
Landos Biopharma Ord ShsUSD22.94+0.14+0.61--
Lantheus Holdings AktieUSD100.39-0.31-0.31100.04100.67100.37100.98
Larimar Therapeutics Ord S.USD3.85-0.02-0.523.764.103.743.86
Laser Photonics Ord ShsUSD0.710-0.092-11.430.7100.7700.6670.805
Latch Ord ShsUSD1.01--0.251.001.01
Latham Group Ord ShsUSD6.33-0.21-3.216.178.316.206.58
LATTICE SEMICONDUCTOR ORDUSD114.14-1.31-1.13111.91116.37111.20115.37
Lazydays Holdings IncUSD0.4211-0.3489-45.310.32670.3900
LeddarTech Holdings Ord Sh.USD0.15-0.04-19.740.170.17
Lee Enterprises Ord ShsUSD7.43-0.14-1.854.4712.117.317.79
LeMaitre Vascular Ord ShsUSD78.8000-0.6700-0.8477.440080.340078.290080.2500
LendingTree AktieUSD26.89+0.33+1.2427.0027.4126.2927.86
LENZ Therapeutics Ord ShsUSD4.72-0.19-3.874.655.164.684.88
Leonardo DRS Ord ShsUSD36.31+0.25+0.6936.0036.7635.9836.61
LEXICON PHARMACEUTICALS OR.USD2.02-0.13-6.052.002.222.012.14
LexinFintech Holdings Amer.USD0.81-0.01-1.740.800.830.800.83
LGI HOMES ORDUSD48.70-3.50-6.7144.0749.6548.4551.24
Li Auto Inc.USD11.65-0.26-2.1811.6512.0011.6211.79
Liberty Capital Ord Shs Se.USD26.1000+0.2300+0.8910.500026.280025.930026.3900
LIBERTY GLOBAL CL A ORDUSD10.62+0.11+1.059.4710.7710.4910.69
Liberty Global Ord Shs Cla.USD10.40+0.05+0.439.9011.9410.2510.49
Liberty Latin America 9 0 .USD20.5500-0.1600-0.7720.000023.000020.510020.9000
Liberty Live Holdings Ord .USD93.38-0.28-0.3091.5695.2092.8495.19
Liberty Media Acquisition .USD10.06-0.01-0.10--
Liberty Media Acquisition .USD10.68-0.08-0.7410.6510.71
Liberty Media Formula One .USD95.44-1.36-1.4195.2597.0094.9698.62
LifeMD Ord ShsUSD3.03+0.08+2.542.883.102.913.07
LifeStance Health Group In.USD13.000+0.380+3.0112.50013.18012.60013.265
Lifevantage Ord ShsUSD6.370-0.140-2.156.2106.3706.2626.580
Lightbridge OrdUSD7.34-0.20-2.657.317.407.297.54
LightPath Technologies Ord.USD9.68-0.46-4.549.669.799.5710.22
Lightwave Logic Ord ShsUSD5.16-0.11-2.095.145.205.085.35
Lincoln Electric Holdings .USD251.06-20.46-7.54250.00255.96247.80267.23
Lipocine Ord ShsUSD2.25+0.02+0.872.022.572.252.35
Lisata Therapeutics Ord Sh.USD1.64-0.26-13.681.301.931.541.92
Live Oak Bancshares Ord Sh.USD39.16+0.26+0.6638.4040.9938.2239.16
LivePerson Inc.USD3.10+0.02+0.653.063.20
Livongo Health Ord ShsUSD139.77--136.63138.21
LKQ ORDUSD23.63-0.56-2.3223.5023.7023.5924.32
LOGITECH N ORDUSD99.77+1.08+1.0997.82102.6098.30100.51
LOGMEIN ORDUSD86.04--86.0486.05
Longeveron Ord Shs Class AUSD6.64+0.06+0.916.506.846.506.80
Lordstown Motors Ord ShsUSD6.23+2.02+47.966.226.24
Lovesac Company Ord ShsUSD14.26-1.77-11.0414.2414.9013.9515.31
LSI Industries Ord ShsUSD19.59-0.01-0.0519.2019.6919.2219.72
Lucid Group Ord ShsUSD4.18-0.09-2.114.214.254.124.39
LULULEMON ATHLETICA ORDUSD96.88-2.84-2.8596.7296.8595.6799.62
LUMENTUM HOLDINGS ORDUSD935.70-53.28-5.39934.60936.41933.82994.50
Luminar Technologies Inc.USD43.34-1.43-3.1942.0047.3243.2544.30
Lunai Bioworks Ord ShsUSD2.4350-0.1750-6.712.20002.61002.43502.5700
Lunai Bioworks Ord ShsUSD--
LUOKUNG TECHNOLOGY ORDUSD0.81-0.70-45.75--
LUX HEALTH TECH ACQUISITIO.USD10.23+0.06+0.5910.2210.25
Lyft Inc.USD15.02+0.12+0.8115.0215.0414.5415.18
MacroGenics Ord ShsUSD3.97-0.14-3.413.824.353.904.12
MAGIC EMPIRE GLOBAL CL A O.USD1.18+0.10+8.461.221.311.241.28
Magnite Ord ShsUSD23.55-0.03-0.1323.0923.8123.1023.66
Mainz Biomed B V Ord ShsUSD0.84+0.02+2.070.770.86
Malibu Boats Inc.USD25.06-0.80-3.0924.5625.5524.9425.66
Manhattan Bridge Capital O.USD4.08+0.01+0.253.994.594.044.08
MannKind Aktie USD3.79-0.15-3.813.813.983.763.90
Maplebear Ord ShsUSD47.2400+0.6000+1.2946.150047.720046.310047.2850
MapLight Therapeutics Ord .USD13.7850+0.0750+0.5513.440014.360013.190014.0400
MARA Holdings Inc.USD11.43-0.49-4.1111.4011.4711.2211.80
Maravai Lifesciences Holdi.USD6.73-0.22-3.176.607.706.666.89
Marex Group Ord ShsUSD74.09-1.63-2.1573.5075.5373.5876.20
Marine Petroleum UnitsUSD4.51-0.04-0.883.984.754.604.73
Marketaxess Holding Inc.USD163.09-0.17-0.10162.71163.57163.00163.38
Marqeta Inc.USD16.16+0.25+1.5415.8317.2915.7116.16
MARRIOTT INTERNATIONAL CL .USD329.07-2.45-0.74327.05331.80328.60334.12
Marvell Technology Ord ShsUSD226.96-8.05-3.43225.20225.48226.15234.49
Marzetti Ord ShsUSD101.4700+0.2700+0.27101.0000103.4500100.4737102.7950
MasimoUSD179.95+0.01+0.01179.95179.99
Match Group Ord ShsUSD41.82+0.39+0.9441.3842.0041.2441.99
Materialise ADRUSD7.43-0.03-0.406.418.387.407.55
MATTEL ORDUSD14-+0.3614141414
Matthews International Ord.USD20.04-0.38-1.8619.9922.1920.0020.88
Maxeon Solar Technologies..USD0.76-0.28-26.990.730.83
MAXIM INTEGRATEDUSD96.99+2.41+2.5596.9896.99
MBX Biosciences Ord ShsUSD60.94-1.97-3.1359.7562.1360.6563.02
Mc Grath Rent Corp.USD109.86-1.19-1.0799.48112.00109.46110.75
McAfee Ord Shs Class AUSD--
MEDICINOVAUSD1.74-0.05-2.791.381.961.721.78
MediWound LtdUSD13.71-0.13-0.9412.6414.0913.3913.82
Medline Ord Shs Class AUSD32.39-1.66-4.8832.4033.4032.2933.80
Medpace Holdings Inc.USD583.16-3.14-0.54576.00590.00577.64587.67
MEI PHARMA ORDUSD3.040+0.260+9.353.0203.050
Mercadolibre Inc.USD1 906.24+29.91+1.591 901.90192018401 946.84
MERCER INTERNATIONAL ORDUSD---1.77----
Mereo BioPharma Group PlcUSD0.24-+0.870.230.270.240.25
Meridian Bioscience Inc.USD4.02-0.13-3.133.904.193.934.12
Merlin Ord ShsUSD3.02-0.12-3.823.013.053.013.18
MERRIMACK PHARMACEUTICALS .USD4.24--4.234.26
Mesa Air Group Inc.USD1.40+0.01+0.721.251.50
MESOBLAST ADR REP 10 ORDUSD15.50-0.64-3.9713.8317.5115.4515.80
Meta Platforms Inc.USD644.38-9.31-1.42641.50642.00642.14663.50
MicroAlgo IncUSD3.67-0.13-3.423.684.073.663.96
MICROCHIP TECHNOLOGY ORDUSD71.58-1.43-1.9671.0772.5070.9472.60
MICROCLOUD HOLOGRAM ORDUSD1.60-0.05-3.031.591.751.591.64
Micron Technology Inc.USD977.41-50.36-4.90974.07974.24973.50999.00
Microsoft Corp.USD492.44+0.79+0.16490.16490.46486.00494.52
MICROSTRATEGY CL A ORDUSD128.56-4.14-3.12127.72127.83126.91131.88
Microvast Holdings Ord ShsUSD0.62--0.220.620.640.600.65
MicrovisionUSD1.59-0.02-1.241.571.581.521.61
Middleby Ord ShsUSD105.72-0.22-0.21105.72107.78104.24107.00
Middlesex Water Ord ShsUSD57.18-0.59-1.0256.0658.3057.0658.27
Millicom International Cel.USD96.47+2.90+3.1093.5096.4792.8096.69
MIND CTI ORDUSD1.00-0.02-2.440.981.040.981.03
Mind Medicine (MindMed) USD15.02+0.15+1.0114.8715.00
MINERVA NEUROSCIENCES INCUSD4.16+0.04+0.974.054.964.104.24
MiNK Therapeutics Ord ShsUSD12.13+0.27+2.2811.9012.6812.0012.69
MISSFRESH ADS REP 90 ORDUSD12.35+0.15+1.2312.6013.0011.6012.89
MITEK SYSTEMS ORDUSD17.10-0.16-0.9315.8518.1816.8017.59
MKS InstrumentsUSD261.84-6.21-2.32258.15265.53258.79265.60
Mobileye Global Ord Shs Cl.USD8.21+0.11+1.368.038.257.868.34
Moderna Inc.USD136.62+1.01+0.74135.50135.99130.38137.13
ModivCare Ord ShsUSD0.43-0.15-25.230.510.52
Mogo Ord ShsUSD1.07+0.04+3.881.061.10
Moleculin Biotech OrdUSD0.83+0.06+8.480.800.830.770.83
Momentus IncUSD4.02-0.04-0.994.014.053.964.14
Momo A AktieUSD--
Monday.com Ltd.USD85.17+4.06+5.0183.5285.3779.2085.21
MONDELEZ INTERNATIONAL CL .USD62.47+0.05+0.0861.4062.9361.8362.62
Moneygram International In.USD10.99--10.9911.00
MongoDB Ord ShsUSD373.87+15.49+4.32372.00373.99356.01378.21
Monolithic Power Systems O.USD1 186.08-17.67-1.471 180.001 192.001 175.951 205.20
MONOPAR THERAPEUTICS ORDUSD109.96-2.42-2.15108.80110.85108.84112.56
MONSTER BEVERAGEUSD43.09+0.25+0.5843.1943.2942.5243.53
Montauk Renewables Ord ShsUSD2.55+0.09+3.662.492.742.432.56
MoonLake Immunotherapeutic.USD13.18-0.54-3.9413.0713.4813.1213.62
Morningstar Ord ShsUSD193.15-4.94-2.49192.50193.14192.35199.53
Motorcar Parts of America .USD10.97-0.72-6.124.6412.0910.8811.66
Motorsport Games Ord Shs C.USD4.63-0.57-10.964.405.204.625.12
MOTUS GI HOLDINGS ORDUSD0.17-0.09-34.40--
Mr Cooper Group Ord ShsUSD210.79-6.00-2.77212.26223.77
Mullen Automotive Ord ShsUSD0.07-+3.130.060.07
Mustang Bio Inc.USD3.44-1.05-23.393.433.44
Mylan AktieUSD15.86+0.31+1.9615.5216.00
Naked Brand Group Inc.USD1.85----
Nano Dimension LtdUSD1.52+0.02+1.331.391.521.491.54
Nano Nuclear Energy Ord Sh.USD17.36-0.81-4.4617.3817.4117.2317.89
Nano-X Imaging LtdUSD0.73-0.05-6.400.720.770.730.78
NantKwest AktieUSD32.49+4.21+14.8931.0133.64
NASDAQ OMX GROUP ORDUSD70.35+0.11+0.1570.3370.36
Natera Ord ShsUSD326.14-4.17-1.26320.00327.50320.65331.19
National Beverage Ord ShsUSD30.91+0.37+1.2128.2529.5030.6431.24
Natures Sunshine Products .USD13.6100-0.0500-0.3713.260014.930013.515013.9400
Navient Corp.USD9.15-0.13-1.408.939.389.119.26
Navitas Semiconductor Ord .USD11.15-0.45-3.8811.1111.2711.1411.53
Ncino Ord ShsUSD21.43-0.30-1.3817.5024.0021.4221.93
Nebius Group NVUSD228.1-12.2-5.09227.5227.6226.0238.3
NEKTAR THERAPEUTICS ORDUSD70.65-2.67-3.6470.7070.9270.6073.50
Neogen Ord ShsUSD11.77-0.15-1.2611.3612.1811.5811.87
NEOSTELLAR CAPITAL CORPUSD9.7400-0.1100-1.129.700010.20009.68999.8649
Neovasc Inc.USD29.96+0.42+1.4029.8730.69
NerdWallet Ord Shs Class AUSD9.32-0.05-0.538.519.949.289.41
Nervgen Pharma Ord ShsUSD2.1600+0.0300+1.412.11002.30002.07002.1650
NET ELEMENT ORDUSD--
NETAPP ORDUSD183.60-1.14-0.62181.00186.36182.23186.16
Netcapital Ord ShsUSD0.47-0.02-3.590.440.510.450.49
NETEASE.COM INCUSD115.63-0.25-0.22115.50117.00115.52116.39
Netflix Inc.USD76.01-0.02-0.0376.1276.2075.0376.30
Netskope Ord Shs Class AUSD15.1000+0.6400+4.4314.200015.280014.205015.3850
NEUBASE THERAPEUTICS ORDUSD0.37-0.02-4.50--
Neumora Therapeutics Ord S.USD1.14-0.06-5.001.131.141.121.21
NEUROBO PHARMACEUTICALS OUSD2.38+0.03+1.28--
Neurocrine Biosciences Ord.USD156.57+1.43+0.92154.00159.22152.04159.94
Neuronetics Ord ShsUSD3.01-0.03-0.992.993.032.903.08
NeuroOne Medical Technolog.USD1.58-0.08-4.821.571.651.561.67
NeuroPace Ord ShsUSD13.87-0.63-4.3413.6313.9513.8314.47
New Fortress Energy Inc.USD0.33+0.06+20.870.310.330.250.35
New Providence Acquisition.USD11.60-1.03-8.1611.5611.97
NEW YORK MORTGAGE REIT ORDUSD7.11-0.11-1.527.077.32
NewAge Inc.USD0.09-0.03-33.69--
NewAmsterdam Pharma Ord Sh.USD21.8600-0.9300-4.0821.260023.760021.800022.9500
Newborn Acquisition Corp.USD--
NEWELL RUBBER ORDUSD5.87-0.13-2.175.795.985.846.07
NewHold Investment Ord Shs.USD10.62-+0.0210.4810.6010.6110.63
News Ord Shs Class AUSD29.38-0.23-0.7828.8129.6029.0729.67
News Ord Shs Class BUSD32.78-0.30-0.9132.1433.4232.4933.02
Newtek Business Services O.USD12.17+0.02+0.1611.1313.2812.0012.22
Nexstar Media Group Inc.USD169.97+5.06+3.07166.66173.28164.10172.76
NextDecade CorpUSD7.670+0.130+1.727.6708.2007.4007.845
NextGen Acquisition II Ord.USD9.25--8.959.40
NEXTGEN ACQUISITION UNTUSD--
NextGen Healthcare Ord ShsUSD23.94+0.03+0.1323.9323.96
Nextracker Ord Shs Class AUSD81.35-1.02-1.2480.2182.9478.6882.23
NICE LtdUSD98.04-0.83-0.8496.0198.3097.6599.75
Nikola Corp.USD0.18-0.07-28.74--
Niocorp Developments Ord S.USD3.8100-0.2300-5.693.86003.90003.80004.0300
NiSun Intal Ent Dev Group .USD1.4500+0.1550+11.971.50001.5600
Niu TechnologiesUSD2.07+0.02+0.981.952.062.012.10
nLIGHT Ord ShsUSD39.2900-1.7000-4.1539.000040.060039.240041.1500
NLS Pharmaceutics Ltd.USD0.76+0.02+2.971.061.08
NMI Holdings Ord Shs Class.USD44.19-0.23-0.5243.3345.0543.7244.67
NOBLE ENERGY ORD SHS USD8.46--8.1510.65
Northern Trust Ord ShsUSD187.19+2.50+1.35185.00189.23183.74187.80
Northwest Bancshares Ord S.USD15.49+0.13+0.8515.1115.8315.2315.50
NORTHWESTERN ORDUSD70.01-0.56-0.7967.0171.3870.0171.06
Nortonlifelock Inc.USD21.66-0.50-2.26--
Norwood Financial Ord ShsUSD34.42+0.08+0.2333.7635.0934.1034.50
Notable Labs Ord ShsUSD0.25-0.09-27.68--
Nova Minerals American Dep.USD6.080-0.390-6.035.6506.1706.0506.440
NOVAVAX ORDUSD9.30-0.55-5.589.169.399.119.68
Novo Integrated Sciences I.USD0.15-0.02-13.87--
Novocure Ord ShsUSD15.35-0.28-1.7915.0015.7715.1016.07
Novusterra Ord Shs (Propos.USD--
NUANCE COMMUNICATIONS ORD .USD--
Nukkleus Inc.USD2.06+0.16+8.421.982.08
Nurix Therapeutics Ord ShsUSD25.81-0.45-1.7125.3126.3125.5025.99
NUWELLIS ORDUSD0.77-0.03-3.940.760.810.770.81
NVidia Corp.USD218.36-5.06-2.26218.14218.18217.20220.99
Nvni Group Ord ShsUSD0.885-0.018-1.970.8700.9370.8681.000
NXP SEMICONDUCTORS ORDUSD226.47+3.15+1.41224.67226.02218.45226.93
O REILLY AUTOMOTIVE ORD SH.USD85.51-0.57-0.6684.7086.0085.0286.45
OAKTREE SPECIALTY LENDING .USD12.58-0.08-0.6311.9912.8312.5012.72
Oatly Group American Depos.USD12.530-0.080-0.6311.52013.39012.13012.600
ObsEva Ord ShsUSD0.10-0.02-15.52--
Ocean Power Technologies O.USD0.16--0.570.120.130.150.16
OceanFirst Financial Ord S.USD18.74+0.09+0.4817.6520.2818.5218.75
Ocugen Inc.USD1.03-0.04-3.761.021.051.011.10
OCULAR THERAPEUTIX ORDUSD10.62-0.85-7.4110.5010.8310.5411.43
Ocuphire Pharma Ord ShsUSD1.17-0.16-12.03--
Oddity Tech Ord Shs Class .USD16.01-0.47-2.8515.2516.4915.4517.28
ODP Ord ShsUSD28.00+0.01+0.0427.9828.01
OFS Credit Company Ord ShsUSD2.62-0.01-0.382.592.632.582.63
Okta Ord Shs Class AUSD171.11-1.63-0.94170.10170.77169.39179.44
Old Dominion Freight Line .USD180.55-1.41-0.77180.50182.34180.28182.95
Olema Pharmaceuticals Ord .USD10.69+0.33+3.199.5211.0410.1110.98
Olympic Steel Ord ShsUSD47.86-2.98-5.8643.0076.32
Omada Health Ord ShsUSD21.5000+0.0150+0.0721.080021.920021.200022.7900
Omnicell Ord ShsUSD32.25-1.39-4.1332.0032.8832.1233.37
ON Semiconductor Corp.USD70.17-0.81-1.1469.9070.0068.7970.55
Oncology Institute Ord ShsUSD5.130+0.270+5.564.7205.690
Oncolytics Biotech Ord ShsUSD0.7720-0.0230-2.890.69440.81720.76000.8274
Onconetix Ord ShsUSD0.78-0.03-3.810.760.840.770.84
Onconova Therapeutics Inc.USD14.49-1.02-6.5712.6317.0614.1614.91
Oncorus Ord ShsUSD0.12-0.01-8.950.120.12
OncoSec Medical Inc.USD4.87-0.10-2.014.854.88
ONCTERNAL THERAPEUTICS ORDUSD0.53-0.17-31.79--
Ondas Holdings Inc.USD7.25-0.04-0.557.237.247.157.54
One Stop Systems Inc.USD8.91-0.48-5.118.969.158.919.57
OneMedNet Ord Shs Class AUSD0.667-0.013-1.840.6500.6670.6510.680
OneWater Marine Inc.USD10.98-0.23-2.0510.7012.5510.7811.38
Ontrak Ord ShsUSD2.45+0.13+32.672.402.47
OPAL Fuels Ord Shs Class AUSD1.82-0.03-1.621.701.951.771.88
Open Lending Ord Shs Class.USD3.14-0.01-0.323.143.15
OPEN TEXT ORDUSD22.61-0.01-0.0222.1723.0522.3322.82
OPENDOOR TECHNOLOGIES ORDUSD2.80-0.20-6.672.792.802.792.90
Opera LtdUSD18.0300+0.3500+1.9817.300018.100017.350018.0900
OPKO HEALTH ORDUSD1.49-0.05-3.251.481.621.481.53
Oportun Financial Ord ShsUSD7.66-0.12-1.546.737.897.607.89
OptimizeRx Ord ShsUSD7.18+0.01+0.146.377.516.867.26
Option Care Health IncUSD23.6300-0.0100-0.0423.320024.060023.595024.0800
ORAMED PHARMACEUTICALS ORDUSD4.8--0.424.75.54.74.9
ORASURE TECHNOLOGIES ORDUSD3.2-0.1-3.873.23.23.13.3
Orbital Energy Group Inc.USD0.64+0.05+8.08--
Orchard Therapeutics plc -.USD16.70+0.05+0.3016.6517.00
OrganiGram Holdings Inc.USD1.07-0.03-2.731.071.241.071.11
Organogenesis Holdings Ord.USD1.53-0.04-2.551.421.591.491.57
Origin Materials Ord Shs C.USD0.95-0.04-4.030.901.29
Orion Energy Systems Inc.USD--
Outdoor Holding CompanyUSD2.120-0.050-2.302.0902.2002.1052.155
OUTLOOK THERAPEUTICS ORDUSD1-+2.691111
Oxbridge Re Holdings Ord S.USD1.42+0.02+1.071.271.611.381.45
Oxford Lane Capital Ord Sh.USD9.54-0.11-1.149.559.609.539.65
Oxford Square Capital Ord .USD1.34-0.01-0.751.341.351.331.34
PACCAR INCUSD122.57+0.69+0.57121.13123.95121.83123.37
PACIFIC BIOSCIENCES OF CAL.USD1.27-0.02-1.551.271.301.251.31
Pacira BioSciences Ord ShsUSD25.16-0.72-2.7818.5529.8525.1026.00
PacWest Bancorp Ord ShsUSD7.54-0.21-2.71--
Pagaya Technologies Ord Sh.USD20.30-1.30-6.0220.2920.4320.2121.10
Palantir Technologies Ord .USD165.86-3.67-2.16166.00166.07164.55169.00
Palisade Bio Inc.USD2.010-0.040-1.952.0002.1402.0102.110
Palomar Holdings Ord ShsUSD132.92-0.19-0.14130.33135.51130.66136.82
Palvella Therapeutics Ord .USD150.39-0.95-0.63150.51240.00147.10151.37
Papa Johns International O.USD21.46-0.17-0.7921.4821.7021.4022.54
Parabilis Medicines Ord Sh.USD36.3200-2.4400-6.3036.240037.030036.130038.7700
Paramount Global Class BUSD0.98-0.08-7.550.991.080.981.06
Paramount Skydance Ord Shs.USD10.3800+0.1600+1.5710.000010.880010.170010.5500
Pasqal Holding SA Ord ShsUSD7.79-0.42-5.127.707.887.708.15
Patria Investments Ord Shs.USD10.75-0.07-0.6510.6012.0710.6010.89
PATRICK INDUSTRIES ORDUSD74.86-2.13-2.7769.8892.7073.7677.38
Pattern Group Ord Shs Seri.USD19.86+0.21+1.0719.2020.5019.1519.97
PATTERSON UTI ENERGY ORDUSD12.90-0.03-0.2312.6013.0812.6613.39
PAVmed Ord ShsUSD4.270-0.250-5.534.0004.4004.1104.620
Paychex Inc.USD115.18+0.43+0.37114.10116.00114.51115.81
Paylocity Holding Ord ShsUSD142.86+0.76+0.53142.24145.65142.24144.97
Payoneer Global Inc.USD7.12+0.01+0.147.037.137.097.12
PayPal Holdings Inc.USD53.31+1.14+2.1953.2353.2550.8053.38
Paysign Ord ShsUSD13.34+0.31+2.3813.3213.4412.7413.44
PDC Energy Corp.USD73.85-0.20-0.2774.0174.29
PDS Biotechnology Corp.USD0.32+0.02+7.610.290.300.290.33
Peloton Interactive Inc.USD4.92-0.14-2.774.944.974.915.06
Penguin Solutions Ord ShsUSD48.6200-2.4400-4.7848.810049.140048.530550.4900
PENN NATIONAL GAMING ORDUSD17.11-0.06-0.3516.5117.6516.8117.22
People's United Financial .USD19.41--19.0619.57
PepGen Ord ShsUSD3.02-0.13-4.132.963.183.003.13
Pepsico Inc.USD136.65-0.04-0.03136.76136.86136.48137.79
Peraso Ord ShsUSD0.530-0.020-3.620.5250.5860.5260.558
PERDOCEO EDUCATION ORDUSD33--1.0232333334
PERFORMANCE SHIPPING ORDUSD2--0.592222
Perion Network Ord ShsUSD9.08+0.25+2.838.249.658.809.11
Perma Fix Environmental Se.USD18.2500-0.3400-1.8316.010020.300018.120018.7642
Perpetua Resources Ord ShsUSD23.67-1.09-4.4023.5025.4423.5024.30
Personalis Ord ShsUSD16.33-0.07-0.4316.2717.9116.0016.49
Petco Health and Wellness .USD2.43-0.04-1.622.432.512.412.51
PetIQ Ord Shs Class AUSD30.98-0.01-0.0330.9831.00
PetMed Express AktieUSD1.70-0.01-0.581.681.791.681.75
Pheton Holdings Ord Shs Cl.USD0.90+0.46+105.160.841.00
Phillips Edison and Compan.USD38.72-0.01-0.0337.9639.4638.4239.08
PHIO PHARMACEUTIC ALS CORPUSD--
Photronics Ord ShsUSD28.38-0.72-2.4728.0928.9128.1228.67
Phunware Ord ShsUSD2.02+0.01+0.502.012.022.012.08
Pics N V Ord Shs Class AUSD10.5050-0.0950-0.9010.210012.930010.400011.1200
Piedmont Lithium Ord ShsUSD7.25-0.71-8.927.137.34
Pieris Pharmaceuticals Akt.USD11.93-0.11-0.9211.7411.93
Pinduoduo ADR Representing.USD77.84-0.77-0.9877.8577.9477.4478.46
Pioneer Power Solutions In.USD2.97-0.17-5.412.903.152.963.17
PLAYSTUDIOS Ord Shs Class .USD0.49-+0.870.470.580.480.50
Playtika Holding Ord ShsUSD2.22-0.04-1.772.192.372.212.28
PLUG POWER ORDUSD2.11-0.06-2.772.112.122.092.17
Pluristem Therapeutics Ord.USD4.29-0.23-5.094.294.30
PLUS THERAPEUTICS ORDUSD3.87+0.22+6.033.704.37
POET Technologies Ord ShsUSD7.60-0.40-5.007.567.627.577.94
Polar Power Inc.USD1.27-0.02-1.551.261.321.271.31
Polestar Automotive Holdin.USD7.72-0.24-3.027.318.647.437.98
Portillo s Ord Shs Class AUSD4--0.244544
Potbelly Ord ShsUSD17.12+0.01+0.0617.1217.45
Powell Industries Ord ShsUSD176.89-3.37-1.87175.00180.34174.50180.20
Power Integrations Ord ShsUSD49.69-0.02-0.0448.5055.8748.2050.08
Power Solutions Internatio.USD40.29-1.79-4.2539.7940.8839.6341.56
PRA Health Sciences Ord Sh.USD166.48+0.39+0.23166.47166.50
Praxis Precision Medicines.USD338.6-6.7-1.95330.0345.2337.3347.4
Precigen Ord ShsUSD6.68-0.12-1.766.606.756.546.73
Predictive Oncology Ord USD5.95+0.03+0.515.896.22
Preformed Line Products Or.USD404.0-6.6-1.61342.9437.5395.8411.7
Premier Ord Shs Class AUSD49.80-0.05-0.1037.2662.1049.6649.66
Prenetics Global Ord Shs C.USD23.66-0.61-2.5123.3024.1223.3424.70
Presidio Property Trust Or.USD1.35-0.02-1.101.281.351.311.36
Prime Medicine Ord ShsUSD3.3500-0.1200-3.463.31003.50003.31003.4200
Principal Financial Group .USD114.96+0.94+0.82113.76116.16114.23115.32
PROCEPT BioRobotics Ord Sh.USD20.07-0.67-3.2319.5021.9419.7620.65
Profire Energy Ord ShsUSD2.54--2.542.56
PROFOUND MEDICAL ORDUSD--
ProFrac Holding Class A Or.USD5.19-0.29-5.295.145.225.145.55
Progress Software Ord ShsUSD40.61-0.20-0.4940.0042.0040.3741.14
Progyny Inc.USD27.08-0.04-0.1526.7227.3726.9427.60
ProKidney Ord Shs Class AUSD1.8400-0.0100-0.541.75001.96001.75001.8600
Property Solutions Acquisi.USD--
ProQR Therapeutics Ord ShsUSD1.94-0.05-2.511.912.001.921.96
PROSPECT CAPITAL ORDUSD2.18+0.01+0.252.182.202.172.21
Prospector Capital UnitsUSD9.91--9.8810.10
Protagonist Therapeutics I.USD145.16+0.07+0.05140.00179.10142.00146.51
PTC IncUSD128.7-0.2-0.14128.1131.0126.8130.9
PubMatic Inc.USD16.23+0.05+0.3116.0017.0316.0916.33
Pulmatrix Inc.USD1.46-0.02-1.351.381.581.401.51
Puma Biotech AktieUSD9.17+0.12+1.338.019.408.909.22
Pyxis Oncology Ord ShsUSD3.27-0.11-3.253.133.433.183.44
Q32 Bio Ord ShsUSD10.72-0.42-3.7710.4110.7710.5411.08
Qell Acquisition Ord Shs C.USD--
Qifu Technology ADRUSD8.47-0.13-1.518.308.758.418.65
Qorvo Ord ShsUSD112.36+7.12+6.77112.20114.25103.61114.28
Qualcomm Inc.USD176.88+0.48+0.27176.01176.24171.00182.40
QUALIGEN THERAPEUTICS ORDUSD--
Qualtrics International Cl.USD18.14--18.1318.15
Qualys Inc.USD161.57-8.60-5.05160.86164.72160.61173.56
Quanterix Corp.USD2.50-0.15-5.662.482.542.492.63
Quantinuum Ord Shs Class AUSD48.67-0.22-0.4548.6048.9847.0049.93
Quantum Computing Ord ShsUSD7.82-0.22-2.747.837.847.778.06
Quantum Ord ShsUSD23.03-1.21-4.9922.7722.8622.9024.54
Quantum Si Ord Shs Class AUSD0.74-0.01-1.450.720.760.730.76
QuidelOrtho Ord ShsUSD12.15-0.49-3.8812.0012.4411.9512.69
Quince Therapeutics IncUSD28.9600-1.3550-4.4728.000032.500028.310130.0000
QumulusAI Ord ShsUSD6.710+0.160+2.446.5007.1006.4857.500
QUOTIENT ORDUSD0.38+0.01+2.73--
R1 RCM Ord ShsUSD14.31+0.01+0.0714.3014.36
RACKSPACE TECHNOLOGY ORDUSD3.13-0.11-3.403.113.153.073.55
RadNet Ord ShsUSD74.2800+3.4100+4.8166.510078.000070.450075.1000
Ramaco Resources Ord Shs C.USD11.4500-0.8300-6.7611.500012.110011.420011.8400
Ramaco Resources Ord Shs C.USD6.4100-0.1400-2.146.26008.00006.26006.6050
RAMBUS INCUSD85.35-2.30-2.6285.5086.7084.1586.81
Rank One Computing Ord ShsUSD4.2600-0.0800-1.844.11004.26004.28004.3742
Rapid7 Ord ShsUSD10.5000-0.0600-0.5710.500011.110010.435010.8300
Raytech Holding Ord ShsUSD2.795+0.275+10.912.6502.980
RCI Hospitaliy Holdings In.USD28.62+0.09+0.3228.4629.1828.0428.68
Reading International Inc.USD2.14-0.18-7.761.552.372.062.33
Real Asset Acquisition Ord.USD13.4200+2.6200+24.2613.090013.4000
Realloys Ord ShsUSD8.79-0.75-7.868.828.998.769.32
Recro Pharma Ord ShsUSD0.66----
Recruiter.com Group Ord Sh.USD2.74+0.19+7.42--
Recursion Pharmaceuticals .USD3.16-0.06-1.713.163.183.103.25
Red Cat Holdings Inc.USD8.08-0.05-0.628.098.158.088.57
Red Rock Resorts Inc.USD54.69-0.33-0.6053.6255.7654.3555.40
REE Automotive Ord Shs Cla.USD0.08-0.13-63.350.050.07
Regencell Bioscience Holdi.USD5.64-0.22-3.685.656.245.566.20
Regency Centers REIT Ord S.USD75.31-0.03-0.0474.1676.3974.8175.83
REGENERON PHARMACEUTICALS .USD793.26-14.39-1.78793.26808.73792.00806.14
REGULUS THERAPEUTICS ORDUSD8.16+0.02+0.257.958.27
Rekor Systems Ord ShsUSD0.4751-0.0150-3.060.47510.51660.46000.5040
RELIANCE GLOBAL GROUP ORDUSD0.41-0.13-23.760.400.46
Reliance Global Group Ord .USD2.7200-0.0700-2.512.68002.91002.69002.8450
Relmada Therapeutics Ord S.USD4.07-0.02-0.493.674.884.004.25
Remark Holdings IncUSD1.02-0.19-15.711.011.02
Remitly Global Ord ShsUSD21.93-2.14-8.8921.9322.3621.8523.96
Renatus Tactical Acquisiti.USD10.46+0.01+0.059.5310.6810.4310.47
ReNew Energy Global Ord Sh.USD6.85+0.01+0.156.276.896.836.87
RENEWABLE ENERGY GROUP USD61.50+0.05+0.0861.4961.60
RenX Enterprises Ord ShsUSD1.8100+0.0200+1.121.79001.98001.79001.8362
Resonant Ord ShsUSD--
Resources Connection Ord S.USD3.89+0.02+0.523.394.843.803.92
Revance Therapeutics Ord S.USD3.65+0.01+0.273.653.66
REVELATION BIOSCIENCES ORDUSD0.99-0.01-1.100.901.091.001.00
Reviva Pharmaceuticals Hol.USD0.35-0.44-55.730.310.38
REVOLUTION ACCELERATIN ACQ.USD9.30+0.37+4.149.249.48
Reynolds Consumer Products.USD21.57+0.02+0.0921.5021.9921.5121.81
Rezolve AI PLCUSD2.300+0.005+0.222.3002.3102.2502.370
RGC Resources Ord ShsUSD21.6400+0.3000+1.4121.220022.060021.120021.6400
Rhythm Pharmaceuticals Ord.USD102.20+1.14+1.13100.21111.8099.88102.89
Ribbon Communications Ord .USD1.96-0.01-0.511.942.141.941.97
Richardson Electronics Ord.USD17.04-0.38-2.1816.4519.5016.7017.38
Richtech Robotics Ord Shs .USD1.62-0.05-2.991.611.621.611.71
Rigel Pharmaceuticals Ord .USD47.28+0.06+0.1347.3051.9346.2847.35
Rigetti Computing IncUSD15.16-0.08-0.5215.1415.1614.8415.43
Riot Blockchain Ord ShsUSD20.95-1.12-5.0720.8821.0520.7821.81
Rivian AutomotiveUSD16.05+0.05+0.2816.2216.2515.5616.41
RMG Acquisition II Ord Shs.USD9.96+0.01+0.109.959.98
Robinhood Markets Ord Shs .USD113.33-1.95-1.69110.76110.87111.95116.30
RoboStrategy Ord ShsUSD27.50+0.36+1.3326.9327.3826.1728.10
ROCKET LAB ORDUSD62-1-1.7662626265
Rocket Pharmaceuticals Ord.USD3.48-0.15-4.133.404.093.443.63
ROCKWELL MEDICAL ORDUSD8.04+0.09+1.077.989.227.518.10
Roivant Sciences Ord ShsUSD40.94-0.87-2.0840.0041.5040.2241.41
Roku Ord Shs Class AUSD154.12+1.22+0.80151.11155.39152.01154.46
Root Inc.USD52.79+0.71+1.3652.1054.0051.0353.76
ROSS STORES INC. (ROST)USD225.48+0.21+0.09224.51227.00222.73228.42
ROYAL GOLD ORDUSD253.98-8.56-3.26254.00256.00253.86258.20
Royalty Pharma PLCUSD58.75-1.84-3.0458.7659.9058.6460.71
Rubico Ord ShsUSD1.660-0.060-3.491.6401.7101.6401.710
Rubius Therapeutics Inc.USD0.08-0.04-33.55--
Rumble Ord Shs Class AUSD7.37-0.16-2.067.317.467.227.52
Rush Enterprises A AktieUSD48.19-1.15-2.3348.0049.1348.0249.04
Ryvyl Ord ShsUSD7.81+1.22+18.517.518.37
Sabra Health Care REIT Ord.USD20.83+0.04+0.1920.6021.2520.6421.11
SABRE ORDUSD2.13-0.01-0.472.122.142.112.22
SAFE AND GREEN DEVELOPMENT.USD0.25+0.07+42.260.230.23
Safe Pro Group Ord ShsUSD4.5800-0.1200-2.554.54005.48004.52004.7799
Safety Insurance Group Ord.USD103.32-0.11-0.11103.04113.97103.29103.53
Sagimet Biosciences Ord Sh.USD11.06+0.20+1.8410.8011.4410.6711.45
SailPoint Technologies Hol.USD17.64+0.06+0.3417.5817.9517.1018.59
Salarius Pharmaceuticals I.USD0.84+0.19+29.230.810.90
Sana Biotechnology Ord ShsUSD3.09-0.08-2.523.003.243.003.19
Sanara MedTech Ord ShsUSD35.03+0.02+0.0634.5235.7134.8735.05
SanDisk CorpUSD1 692.5900-71.5800-4.061 681.75001 682.80001 674.00001 733.9500
Sangamo Biosciences Inc.USD0.18+0.04+31.560.140.16
SANMINA ORDUSD203.31-2.84-1.38203.40207.10195.16207.65
SAREPTA THERAPEUTICS ORDUSD21-2-6.8121212022
Satellogic Ord Shs Class AUSD4.7000-0.2900-5.814.75004.77004.68005.2100
Satsuma Pharmaceuticals Or.USD5.33+0.08+1.525.315.33
SBA Communications REIT Or.USD181.42-5.32-2.85178.54184.30179.52188.30
Schnitzer Steel Industries.USD33.20-0.19-0.57--
Schrodinger IncUSD18.80-0.40-2.0818.7719.0818.6919.20
Scienjoy Holding Ord ShsUSD0.79-0.01-1.270.770.820.750.82
Scienture Holdings Ord ShsUSD0.36-0.01-2.620.320.390.350.37
Scinai Immunotherapeutics .USD1.67-0.04-2.341.491.671.601.69
SciPlay Corp.USD22.94--22.9422.96
SCWORX ORDUSD1.060-0.475-30.940.8321.020
SCYNEXIS Inc.USD4.700-0.210-4.284.5306.2404.6304.970
SEAGATE TECHNOLOGY HOLDING.USD862.33-23.59-2.66857.10862.33848.24880.97
Seagen Ord ShsUSD228.74-0.16-0.07209.30248.43
SEALSQ Ord ShsUSD2.38-0.02-0.832.382.392.342.41
Seanergy Maritime Holdings.USD18.24-0.05-0.2716.6719.4018.0618.49
Second Sight Medical Produ.USD28.16+0.14+0.5014.0242.0427.8728.11
See ATHE:xnas (Alteriry Th.USD4.11-0.39-8.674.024.504.114.46
See PLBY:xnas (PLBY Group .USD1.15-0.01-0.431.131.201.141.16
SEELOS THERAPEUTICS ORD SUSD1.28-1.17-47.76--
Seer Ord Shs Class AUSD1.93-0.01-0.521.772.191.931.97
Select Interior Concepts O.USD--
SELLAS LIFE SCIENCES GROUP.USD13.49-0.46-3.3013.4813.5413.3713.83
SemiconductorUSD3.3100+0.0300+0.913.32003.36003.19003.3600
SEMILEDS ORDUSD2.06+0.01+0.491.832.202.042.12
Semler Scientific Ord ShsUSD20.3540-1.0160-4.7520.250020.9800
Semtech Corporation (SMTC).USD159.13-4.81-2.93158.00159.38154.40161.61
SenesTech Ord ShsUSD0.894+0.029+3.360.8471.0000.8650.894
Serve Robotics Inc.USD4.42-0.24-5.054.454.494.404.64
SERVICE PROPERTIE S TRUST .USD6.87-0.24-3.385.557.956.867.10
Sezzle Ord ShsUSD118.41+1.27+1.08118.41119.99115.40120.44
SharonAI Holdings Ord Shs .USD56.5700-0.1800-0.3256.100056.560054.200060.6400
SharpLink Gaming Ord ShsUSD8.4300-0.1100-1.298.35008.41008.33208.6672
Shattuck Labs Ord ShsUSD6.2-0.2-2.846.06.76.16.3
ShiftPixy IncUSD6.53-1.09-16.69--
Shoals Technologies Group .USD7.11+0.05+0.717.007.196.797.22
Shoe Carnival Ord ShsUSD17.43+0.78+4.6816.1217.87
SHUTTLE PHARMACEUTICALS HO.USD3.53+0.03+0.863.063.603.423.53
SIDUS SPACE CL A ORDUSD2.00-0.06-2.912.002.021.992.11
Sierra Bancorp Ord ShsUSD40.87+0.50+1.2440.0764.5939.9540.87
SIGA TECHNOLOGIES ORDUSD3--1.953333
Sigma Lithium CorpUSD10.07-0.50-4.7310.0010.149.8910.21
SILICON MOTION TECHNO ADR .USD265.25-12.45-4.48261.00265.24261.57274.01
Silo Pharma Ord ShsUSD2.13-0.02-0.932.052.342.102.39
Silvercrest Asset Manageme.USD10.00-0.05-0.509.8711.159.9310.05
Sino Global Shipping Ameri.USD--
SINOVAC BIOTECH ORDUSD--
Sirius XM Holdings Inc.USD28.88+0.34+1.1728.3028.8728.4029.19
SiTime CorporationUSD602.27+12.40+2.10591.50602.90566.00622.83
Skyward Specialty Insuranc.USD56.3000-0.0500-0.0955.200057.400055.700057.3400
SkyWater Technology Ord Sh.USD32.46+1.88+6.1532.0033.00
Skywest Ord ShsUSD95.78-0.28-0.2993.9197.6594.3296.71
SKYWORKS SOLUTIONS ORDUSD84.03+7.49+9.7983.8084.4974.7985.89
SKYX Platforms Ord ShsUSD1.32-0.08-5.711.291.341.151.37
Sleep Number Corp.USD0.13-0.08-39.670.100.12
SLM Ord ShsUSD25.58-0.51-1.9525.2825.9125.3326.05
Smart Digital Group Ord Sh.USD1.85-11.76-86.411.761.80
Smart Sand Ord ShsUSD5.20-0.19-3.534.506.155.135.43
Smith Wesson Brands Ord Sh.USD13.29-0.11-0.8213.1113.5013.1113.34
Smithfield Foods Ord ShsUSD20.59+0.07+0.3420.5020.9920.5521.02
SMX (Security Matters) PLCUSD17.6200-0.3000-1.6717.040019.000017.042818.2300
SNDL IncUSD1.34-0.06-4.291.331.381.331.42
Snow Lake Resources LtdUSD2.39-0.49-17.012.422.46
Socket Mobile Ord ShsUSD0.5396+0.0163+3.110.51800.58970.52000.5572
SoFi Technologies Ord ShsUSD17.21-0.12-0.6917.1917.2016.9317.39
Solar Capital LtdUSD12.3200-0.0900-0.7312.320012.560012.315012.4550
SolarCity Corp.USD20.34--20.2220.51
SOLAREDGE TECHNOLOGIES ORDUSD36.75+1.54+4.3736.5037.0029.9137.54
Solid Biosciences Ord ShsUSD9.07-0.47-4.939.009.309.019.36
Solid Power Ord Shs Class .USD2.47+0.03+1.232.472.492.382.54
Solidion Technology Ord Sh.USD7.10-0.02-0.287.027.307.027.14
Soligenix Inc.USD--
Solstice Advanced Material.USD49.2500+1.2500+2.6049.330050.9500
Sonim Technologies Ord ShsUSD3.1700+0.0200+0.632.50003.24003.09263.2000
Sonos Ord ShsUSD14.63+0.08+0.5514.2615.0814.2514.87
SORRENTO THERAPEUTICS ORDUSD0.31-0.08-20.26--
Sotera Health Company Ord .USD18.26-0.07-0.3814.0018.7718.0118.44
SOTHERLY HOTELS REITUSD2.25+0.01+0.452.242.26
SoundHound AI IncUSD6.28-0.20-3.096.276.286.266.50
Southside Bancshares Ord S.USD32.02+0.11+0.3431.4632.7231.6732.18
SpaceXUSD148.18+0.63+0.43147.83147.94144.89154.70
SpartanNash Co.USD26.90+0.44+1.6626.9026.91
SPI Energy Company Ord ShsUSD0.77-0.09-10.42--
SPLUNK ORDUSD156.90+0.39+0.25156.52156.95
Sportradar Group Ord Shs C.USD12.70-0.13-1.0112.4212.8012.4713.46
Sportsmans Warehouse Aktie.USD1.24+0.02+1.641.221.301.211.25
SpringWorks Therapeutics I.USD46.99+0.01+0.0246.9847.00
Sprout Social Ord Shs Clas.USD10.61+0.48+4.7410.0110.9910.1310.66
SPROUTS FARMERS MARKET ORDUSD72.20-0.91-1.2472.2172.7572.1075.24
SSR MINING ORDUSD36.21-1.39-3.7036.0036.3435.7536.73
Staar Surgical Ord ShsUSD23.42-0.20-0.8523.2323.5223.0223.74
Stable Road Acquisition Or.USD--
Star Bulk Carriers Ord ShsUSD30.74-0.42-1.3530.5031.0030.5431.29
Star Holdings Shares of Be.USD9.53+0.06+0.639.309.719.449.54
STARBOARD VALUE ACQUISITIO.USD9.12-0.12-1.309.3010.61
Starbox Group Holdings Ord.USD2.11-0.21-9.05--
Starbucks Corp.USD99.22-0.82-0.8299.4099.7098.78101.67
STEEL DYNAMICS ORDUSD237.08-3.61-1.50233.42240.67236.22239.81
Sterling Check Ord ShsUSD16.74-0.04-0.2416.7318.89
Sterling Construction Co. .USD484.8600-10.2900-2.08487.0000489.4700473.6550492.6200
Stitch Fix Inc.USD2.85-0.04-1.382.812.902.822.91
StoneCo Ord Shs Class AUSD10.30+0.48+4.8910.1010.329.6510.40
StoneX Group Ord ShsUSD69.7700+0.4300+0.6268.000070.500068.210069.8400
STRATASYS ORDUSD7.57-0.10-1.307.577.957.517.76
Strategic Education Ord Sh.USD81.03-0.65-0.8079.4589.9780.8582.25
Strategy Variable Rate Per.USD97.9700+0.1200+0.1297.800098.000097.720098.0000
Strive Ord Shs Class AUSD26.900+0.210+0.7926.73027.00025.82027.750
Structure Therapeutics ADRUSD39.55-1.68-4.0739.1039.6539.2940.90
Summit Therapeutics Ord Sh.USD17.00-0.54-3.0816.9017.0016.8017.62
Sumo Logic Ord ShsUSD12.04-0.01-0.0812.0312.05
Sun Country Airlines Holdi.USD16.17-0.25-1.5214.9819.00
SUNATION ENERGY ORDUSD3.34+0.10+3.09--
SUNOPTA ORDUSD6-+0.2367
SunPower Corp.USD0.35+0.03+9.340.340.360.310.36
Sunrise Realty Trust Ord S.USD7.28-0.12-1.627.287.517.287.55
SUNRUN AKTIEUSD9--1.939989
Sunworks Inc.USD0.06-0.04-40.48--
Super League Enterprise Or.USD4.57+0.01+0.224.504.704.484.80
SUPER MICRO COMPUTER ORDUSD37.38-1.55-3.9837.3337.3537.3739.26
SuperCom Ord ShsUSD9.85-0.08-0.819.7310.359.6310.20
Superior Group of Companie.USD12.29-0.10-0.8111.9812.3712.1512.35
Surgalign Holdings Ord ShsUSD0.18-0.09-32.98--
SuRo Capital Ord ShsUSD12.54-0.23-1.8012.5213.75
SVB Financial Group Ord Sh.USD106.04-161.79-152.5739.2239.49
SVF INVESTMENT UNTUSD10.78+0.18+1.6510.7710.78
Swarmer Ord ShsUSD35.9900+0.6650+1.8836.200037.500035.330039.6366
SYMANTEC CPUSD23.75--23.0323.98
Symbotic Ord Shs Class AUSD41.10-1.52-3.5740.9041.0640.9642.60
Synaptics Ord ShsUSD93.47-0.46-0.4991.65103.9091.1193.70
Synchronoss Technologies O.USD9.00-0.01-0.119.009.01
Synchrony Financial Ord Sh.USD75.45-1.91-2.4668.5981.9575.1077.22
Syndax Pharmaceuticals Ord.USD18.82-1.02-5.1417.2719.3418.4019.69
Synopsys Ord ShsUSD397.17+3.95+1.00396.53399.20390.51401.47
Sypris Solutions Inc.USD1.84-0.05-2.651.802.271.801.95
T MOBILE US ORDUSD177.16-0.18-0.10175.62177.70174.65179.23
T Rowe Price GPUSD107.55-0.19-0.18107.54108.25106.75108.15
T2 Biosystems Inc.USD0.13-0.06-31.07--
Taboola.com Ord ShsUSD3.73+0.02+0.543.683.883.683.80
Tactile Systems Technology.USD22.32+0.30+1.3621.8822.7621.6422.35
Taitron Components Ord Shs.USD1.05-0.18-14.630.961.21
TAKE TWO INTERACTIVE SOFTW.USD216.96+5.82+2.76217.22217.80209.25219.58
TALEN ENERGY Ord ShsUSD311.5-8.1-2.54310.8314.0310.8318.9
TALIS BIOMEDICAL ORDUSD4.38+0.15+3.61--
TalkSpaceUSD5.2500-0.0050-0.105.24005.2500
Talphera Ord ShsUSD1.24+0.02+1.641.151.341.191.25
Tandem Diabetes Care Ord S.USD18.31-0.80-4.1918.0019.7118.1019.05
Tango Therapeutics Ord ShsUSD23.37-0.63-2.6322.2523.7423.1624.30
Target Hospitality Ord ShsUSD19.12-0.08-0.4218.8419.9518.8319.20
TaskUs Inc.USD7.64+0.07+0.927.589.007.487.77
Tattooed Chef Ord Shs Clas.USD0.16-0.05-24.76--
Taylor Devices Ord ShsUSD59.38-1.07-1.7758.3360.0058.6861.10
Taysha Gene Therapies Ord .USD5.16-0.18-3.374.995.615.015.24
TCG BDC Ord ShsUSD11.38-0.06-0.4810.3611.4811.3411.44
Tectonic Therapeutic Ord S.USD28.61-1.87-6.1427.5031.2128.4030.32
Telos Corp.USD4.68+0.07+1.524.164.734.524.79
Tempus AI IncUSD58.7400-2.5400-4.1458.560058.880058.020061.1100
Tenable Holdings Ord ShsUSD32.03-1.64-4.8731.5032.0531.7233.94
Tenax Therapeutics Ord ShsUSD1.95-0.18-8.451.961.981.952.14
Tenaya Therapeutics Ord Sh.USD0.65-0.01-1.850.650.650.640.67
Tenon Medical Ord ShsUSD5.30+2.86+117.215.555.573.965.96
TERADYNE ORDUSD370.19-13.50-3.52368.61370.99365.82375.00
TeraWulf Inc.USD16.14-0.99-5.7816.1416.2016.1117.05
Terra Innovatum Global NV .USD5.2500-0.2000-3.675.25005.40005.25005.4400
Terrestrial Energy Ord ShsUSD5.2600-0.0600-1.135.26005.36005.14005.4050
Tesla Motors Inc.USD363.56-4.25-1.16363.43363.46357.68369.21
Texas Instruments Inc.USD258.82-2.77-1.06257.28260.26255.82261.72
Texas Roadhouse Ord ShsUSD181.05+1.78+0.99178.70182.00178.00181.50
TFS Financial Ord ShsUSD17.08+0.04+0.2316.8017.2716.9817.14
TG THERAPEUTICS ORDUSD55.39+0.74+1.3553.3855.3554.0155.41
The Honest Company Inc.USD5.31-0.13-2.395.295.605.265.56
The Priceline Group Inc.USD30.70-0.13-0.4214.7944.3729.5429.54
The RealReal Ord ShsUSD9.55-0.01-0.058.6010.859.259.75
The Wendys Company AktieUSD7.44-0.10-1.337.467.507.427.64
THE9 ADR 30 CL A ORDUSD3.74-0.05-1.323.703.743.554.07
TherapeuticsMD Inc.USD2.10-0.02-0.942.072.172.072.17
Theravance Biopharma Inc (.USD17.02-0.04-0.2317.0217.1017.0017.05
THERMOGENESIS HOLDINGS ORDUSD0.31-0.10-24.81--
THOMSON REUTERS CORPUSD95.71-1.27-1.3195.0097.5795.6699.00
Thoughtworks Holding Ord S.USD4.47-0.02-0.454.474.50
Thryv Holdings Ord ShsUSD1.83-0.02-1.081.801.831.781.87
Thunder Bridge Acquisition.USD10.87-0.23-2.0710.9211.35
Tigo Energy Ord ShsUSD1.0300-0.0100-0.961.03001.10001.03001.0600
Tilray Ord Shs Class 2USD4.14-0.07-1.664.144.194.104.26
Titan Machinery Inc.USD23.64-0.72-2.9423.5523.9023.5724.24
Titan Medical Ord ShsUSD0.14-0.05-26.32--
TITAN PHARMACEUTICALS ORDUSD4.57-0.23-4.795.976.00
TMC The Metals Company Inc.USD4.01-0.27-6.314.024.114.014.19
TOMI Environmental Solutio.USD1.5900-0.0400-2.451.58001.64001.63001.7300
Tonix Pharmaceuticals Hold.USD12.28-0.55-4.2912.0013.4012.2212.71
TOP ShipsUSD0.72--0.320.710.800.710.74
Top Win International Trad.USD2.2200+0.0400+1.832.10002.25002.14002.2276
TORM Ord Shs Class AUSD34.60+1.54+4.6634.1034.7533.2834.75
Toro Corp.USD6.78+0.36+5.616.457.006.426.88
ToughBuilt Industries Inc.USD7.91-0.09-1.087.867.93
TOUGHBUILT INDUSTRIES ORDUSD--
TOWER SEMICONDUCTOR ORDUSD208.07-8.50-3.92207.00210.00207.53214.41
TPI Composites Inc.USD0.13-0.11-45.910.110.13
TRACON Pharmaceuticals Ord.USD1.43-0.02-1.38--
Tractor Supply Ord ShsUSD33.52-0.48-1.4133.6033.9133.2533.97
TRANSCODE THERAPEUTICS ORDUSD1.69-0.09-5.061.631.801.691.83
TransMedics Group Ord ShsUSD85.04-1.36-1.5784.0085.5083.6987.55
Travelzoo Ord ShsUSD5.89-0.11-1.835.856.385.776.05
Traws Pharma Ord ShsUSD0.53-0.01-1.570.530.580.530.54
Trevena O ShsUSD2.50-2.18-47.34--
TREVENA ORDUSD--
Trident Acquisitions Corp.USD10.91+0.01+0.0910.5011.0010.8910.91
Trillium Therapeutics Ord .USD19.86+0.06+0.2916.4729.88
Trimble Ord ShsUSD56.84-0.56-0.9856.1456.9556.6257.55
Trinity Capital Ord ShsUSD17.83-0.06-0.3416.3018.2317.7317.92
Trip com Group ADRUSD38.70-0.49-1.2538.6938.7938.6739.40
TRIPADVISOR ORDUSD8.83+0.01+0.068.679.138.418.90
Triterras Inc.USD0.99----
Trivago NV - ADRUSD5.65-0.01-0.185.055.695.655.86
Trump Media & Technology G.USD8.78+0.07+0.808.798.838.489.02
Trupanion Ord ShsUSD25.00+0.20+0.8124.5125.4924.6525.38
TSS Ord ShsUSD8.92+0.59+7.088.909.228.409.34
Tuhura Biosciences Ord ShsUSD2.03+0.02+1.002.032.081.982.06
Turtle Beach Ord ShsUSD17.47-0.06-0.34--
Tuscan Holdings Corp.USD10.00-0.20-1.969.9410.34
Twc Tech Hldg Ii UnitsUSD10.32-0.09-0.8610.3210.35
TWFG Ord ShsUSD26.9400-0.0100-0.0426.410027.470026.650027.4550
Twist Bioscience Corp.USD126.85+1.33+1.06122.54126.80120.19129.28
Tyme Technologies Inc.USD0.31+0.02+8.07--
UBIQUITI NETWORKS ORDUSD110.59+0.20+0.18100.00160.00
Udemy Ord ShsUSD4.63-0.40-7.954.604.74
UFP Industries Inc.USD80.20-1.86-2.2778.6481.7679.4580.84
Ulta Beauty IncUSD535.63-6.23-1.15530.00538.00530.80542.80
Ultra Clean Holdings Inc.USD71.13-3.87-5.1670.9072.5270.6974.15
Ultragenyx Pharmaceutical .USD14.40+0.09+0.6314.1014.4913.9514.44
ULTRALIFE BATTERIESUSD5.65+0.02+0.365.556.055.425.81
UNIQURE B.V.USD44.47-1.53-3.3344.5045.0044.4045.82
UNITED AIRLINES HOLDINGS O.USD106.49-0.63-0.59106.25106.51104.64107.89
United Bankshares Ord ShsUSD47.33+0.43+0.9246.4151.5246.4847.36
United Community Banks Ord.USD27.83-0.93-3.23--
United Guardian Ord ShsUSD7.19+0.11+1.557.048.267.067.52
United Maritime Ord ShsUSD2.97+0.05+1.712.903.212.902.98
Uniti Group Aktie USD9.8700-0.1700-1.699.700010.03009.790010.1600
Unity Biotechnology Inc.USD0.20-0.10-33.410.160.20
UNIVERSAL DISPLAY ORDUSD81.16+1.25+1.5680.0482.7477.8881.99
UP Fintech Holding ADRUSD4.90-0.13-2.584.874.964.875.03
Upexi Ord ShsUSD0.994-0.041-3.990.9811.0000.9711.025
Upland Software Inc.USD3.21-0.16-4.753.154.033.203.40
Upstart Holdings Ord ShsUSD25.10-0.79-3.0525.3125.5025.0925.78
Upstream Bio Ord ShsUSD5.750-0.210-3.525.3006.4505.6705.860
Upwork Ord ShsUSD8.41+0.17+2.068.328.488.128.45
URANIUM ROYALTY ORDUSD4.50-0.30-6.254.464.604.484.75
Urban Gro Ord ShsUSD3.15+0.33+11.703.063.34
Urban One Ord Shs Class AUSD4.75-0.03-0.634.674.894.664.88
UroGen Pharma Ord ShsUSD42.24-2.76-6.1342.0146.0241.8544.48
US Gold Ord ShsUSD15.07-0.68-4.3214.9816.3815.0515.53
USA Rare Earth Ord Shs Cla.USD16.0400-1.0200-5.9816.060016.100016.000016.9700
Usio Ord ShsUSD2.53-0.04-1.562.332.652.492.58
Utah Medical Products Ord .USD69.64-0.08-0.1168.2973.5069.1070.20
UTime Ord ShsUSD0.4627-0.0222-4.58--
Uxin LtdUSD1.26+0.07+5.881.251.341.191.27
Valneva SE ADRUSD6.69+0.01+0.156.289.366.606.84
Varonis Systems Ord ShsUSD45.50-0.59-1.2845.3045.3845.3846.68
VASCULAR BIOGENICS ORDUSD0.16-0.02-12.92--
Vaxart Ord ShsUSD0.32-0.11-25.060.310.33
VBI Vaccines Ord ShsUSD2.96-0.31-9.482.952.98
Vectoiq Acquisition Ii Uni.USD10.17-0.02-0.2010.1610.17
VECTOR ACQUISITION CL A OR.USD11.57+0.50+4.5211.5011.89
Velo3D IncUSD10.4400-0.4700-4.3110.500010.530010.410011.1750
Velodyne Lidar Inc.USD1.26+0.01+0.791.251.30
Veracyte Ord ShsUSD42.03-1.83-4.1741.2142.8541.6443.78
Verastem Inc.USD7.620-0.320-4.037.4007.8407.4507.910
VERICEL ORDUSD37.87-1.12-2.8737.1338.6137.6738.82
VERISIGN INCUSD288.85+1.91+0.67285.05292.26286.01290.72
Verisk Analytics Ord ShsUSD175.86-2.13-1.20174.10179.29174.05178.48
Veritone Ord ShsUSD0.88+0.02+2.610.870.880.840.89
Versamet Royalties Ord ShsUSD9.79-0.55-5.329.7911.399.7610.09
VERTEX PHARMACEUTICALSUSD514.56-6.56-1.26514.95527.31514.32522.60
Veru Inc.USD2.50+0.02+0.812.452.662.462.53
Vesper Healthcare Acquisit.USD12.49-0.56-4.299.7513.00
ViaSat Ord ShsUSD74.18+1.82+2.5273.0075.0070.3776.20
Viatris Inc.USD16.38-0.12-0.7316.3517.3016.1516.51
Viavi Solutions Ord ShsUSD37.4000-1.7800-4.5437.080038.340037.225038.9000
Vicor Ord ShsUSD178.05-5.82-3.17176.00178.00174.00181.90
ViewRay Ord ShsUSD0.03-0.02-39.90--
Viking Therapeutics Ord Sh.USD32.13-0.57-1.7431.9932.2831.8732.65
Village Farms Internationa.USD2.86-0.11-3.702.753.002.842.94
Vimeo Ord ShsUSD7.85+0.01+0.137.848.00
VinFast Auto LtdUSD3.01-0.05-1.633.013.143.003.10
Viomi Technology American .USD1.36+0.28+25.931.341.401.171.49
Vir Biotechnology Inc.USD10.58-0.23-2.1310.2910.9510.4510.79
VIRAX BIOLABS GROUP ORDUSD2.85+0.12+4.402.752.902.702.92
Viridian Therapeutics Ors .USD22.29-0.44-1.9420.3922.7221.9922.60
VIRTU FINANCIAL CL A ORDUSD61.55-1.34-2.1361.5062.7761.2863.01
VISION MARINE TECHNOLOGIES.USD7.2000-1.0800-13.047.05007.48006.86008.1200
VisionWave Holdings Ord Sh.USD0.485+0.027+5.920.4500.5320.4310.550
Vislink Technologies Inc.USD2.50----
Vital Farms Ord ShsUSD9.79-0.10-1.019.799.959.749.98
Vivani Medical Ord ShsUSD1.25-0.07-4.941.251.331.251.31
VIVEVE MEDICAL ORDUSD0.22-0.04-15.35--
Vodafone Group Plc (ADR)USD17.33+0.20+1.1717.0717.4817.2517.43
Vor Biopharma Ord Shs.USD22.34-0.90-3.8522.1022.6322.0923.09
VOXELJET ADR REP ORDUSD0.64+0.03+4.86--
Voyager Therapeutics Ord S.USD3.19-0.06-1.852.893.693.133.22
VPC IMPACT ACQUISITION HOL.USD--
Vroom IncUSD9.54-0.09-0.939.399.57
VS Daily 3 Long Gold ETN USD21.76-0.73-3.2521.1523.6221.6522.24
vTv Therapeutics Inc.USD31.86-1.43-4.3031.2232.3131.8533.00
Vuzix CorpUSD2.54+0.10+4.102.412.582.392.56
VYNE THERAPEUTICS ORDUSD28.56+3.11+12.2228.8842.33
WALGREEN BOOTS ALLIANCE OR.USD11.98+0.06+0.5012.0412.05
Warner Bros. Discovery IncUSD28.20+0.29+1.0428.0128.2928.0028.34
Warner Music Group CorpUSD27.84-0.32-1.1427.3428.3427.7128.38
Wave Life Sciences Ord ShsUSD4.6700-0.1400-2.914.68004.84004.63004.7600
Wealthfront Ord ShsUSD10.880+1.420+15.0110.88010.9109.46011.015
Wearable Devices LtdUSD1.77+0.08+4.731.681.811.661.89
Weatherford International .USD89.92-3.14-3.3788.5591.2688.8993.06
Webull Ord Shs Class AUSD9.30-0.12-1.279.269.309.169.44
Wejo Group Ord ShsUSD0.05-0.02-31.92--
Wellgistics Health Ord ShsUSD3.5200+0.8100+29.893.33003.7400
WesBanco Ord ShsUSD40.25+0.18+0.4539.4744.2239.5940.25
Westamerica Bancorporation.USD59.11+0.84+1.4457.9660.2657.8859.16
WESTERN DIGITAL CORPUSD460.93-21.35-4.43458.60459.60456.75471.23
Westwater Resources Ord Sh.USD0.57-0.01-1.810.580.630.570.59
Weyco Group Ord ShsUSD44.61-0.29-0.6543.7444.9044.0844.77
Willdan Group Inc.USD81.93-0.46-0.5675.0084.4581.7184.07
Willis Towers Watson Ord S.USD247.86+1.98+0.81247.79247.96
WiMi Hologram Cloud Ord Sh.USD1.04-0.06-5.451.051.121.031.13
Wingstop Inc.USD110.52-0.06-0.05110.72112.68108.52114.74
Wise Ord Shs Class AUSD11.9300-0.4300-3.4811.500012.230011.850012.1750
Wix.Com Ord ShsUSD75.52+1.29+1.7474.0576.3672.8276.49
WM Technology Ord Shs Clas.USD---8.43--
Workday Ord Shs Class AUSD185.09-0.96-0.52184.70188.18183.74188.06
Workhouse Group Inc.USD3.04-0.04-1.303.003.343.013.14
Wrap Technologies Ord ShsUSD1.62-0.05-2.991.611.691.601.67
Wynn Resorts LtdUSD88.42-1.81-2.0188.5090.3088.2790.20
X-Energy Ord Shs Class AUSD15.84-1.43-8.2616.0116.0915.8217.38
X3 Holdings Ord ShsUSD0.60-0.44-42.590.470.60
Xanadu Quantum Technologie.USD8.980-0.070-0.778.9909.1808.9209.325
XBP Global Holdings Ord Sh.USD2.8200-0.0100-0.352.78002.92002.81003.1000
XERIS BIOPHARMA HOLDINGS O.USD7.67-0.04-0.527.627.707.637.99
Xerox Holdings Equity Warr.USD0.3080-0.0020-0.650.30000.35990.30110.3400
XILINX INCUSD194.92--192.55194.49
Xilio Therapeutics Ord ShsUSD8.93-0.19-2.087.9410.318.939.00
Xometry Ord Shs Class AUSD84.85-0.74-0.8677.7787.8483.2786.44
XOS ORDUSD2.79-0.03-1.062.782.802.772.85
XP Inc.USD19.97+0.93+4.8819.6120.1318.7920.14
XTI AEROSPACE ORDUSD1.04+0.01+0.971.001.111.021.07
Xunlei ADR Representing 5 .USD4.89+0.02+0.414.704.924.784.94
Xylo Technologies American.USD5.16+0.09+1.784.655.27
YORK WATER ORDUSD33.35-0.34-1.0133.0034.0033.3233.77
Yorkville Acquisition Unit.USD11.31+0.24+2.179.7411.47
Zanite Acquisition Corp.USD11.32+1.16+11.4211.1711.38
Zanite Acquisition UnitsUSD10.60+0.09+0.8610.4910.63
ZEBRA TECHNOLOGIES CL A OR.USD344.01-0.82-0.24341.00350.72336.40346.87
Zentalis Pharmaceuticals O.USD3.59-0.21-5.533.553.843.563.77
ZeroStack Corp.USD4.9000+0.6650+15.704.75005.05004.06005.2100
Zeta Network GroupUSD1.4700-0.0800-5.161.47001.54001.47001.5600
Zhong Yang Financial Group.USD14.94+0.33+2.2613.8016.6614.5015.60
ZILLOW GROUP CL A ORDUSD31.88-0.93-2.8231.8032.3331.7532.52
ZILLOW GROUP CL C ORDUSD31.25-0.89-2.7731.0031.3531.0531.94
ZIONS BANCORPORATION ORDUSD68.29+0.18+0.2667.5668.9467.2568.33
ZK INTERNATIONAL GROUP ORDUSD1.17-0.02-1.681.171.311.161.24
Zogenix Ord ShsUSD--
Zoom Video Communications .USD95.46-0.72-0.7595.0095.7994.7996.80
ZoomInfo Technologies IncUSD10.31+0.96+10.27--
Zosano Pharma Corp.USD3.25+0.05+1.563.233.32
Zscaler Ord ShsUSD163.48-2.62-1.58163.47163.87162.06169.05
Zura Bio Ord Shs Class AUSD5.38-0.33-5.785.385.755.375.74
Zynex Inc.USD0.13-0.07-34.900.130.13

AutoWallis: Éleződő verseny

VÁLLALATELEMZÉS
Nagy András  2026. szeptember 9.
AutoWallis: Éleződő verseny

Hiába az aszály, egyelőre nem drágul az élelmiszer – Fordulat jöhet az inflációban

PODCAST

Augusztusban a fogyasztói árak átlagosan 1,3 százalékkal haladták meg az egy évvel korábbiakat, júliushoz képest pedig 0,2 százalékos volt az...

2026. szeptember 10.
Újabb kedvező adat jött ki

Újabb kedvező adat jött ki

SZTORI

A KSH ma reggel az augusztusi fogyasztói inflációs adatot tette közzé, melyek szerint a...

2026. szeptember 8.
Pozitív meglepetést hozott az ipari adat

Pozitív meglepetést hozott az ipari adat

SZTORI

Ma reggel tette közzé a KSH a júliusi ipari termelési adatokat, melyek szerint a kibocsátás...

2026. szeptember 7.
Marha drága a marha ára, de már nem sokáig

Marha drága a marha ára, de már nem sokáig

AGRÁR SAROK

Magas árak, csökkenő export ez a két dolog jellemezte legjobban az Európai húsmarha piacot. Vajon hol helyezkedik el ezen a piacon a magyar marhahús?

2026. szeptember 10.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF365.18+0.34HUF
USDHUF314.56-0.11HUF
OTP45 920+1.15HUF
MOL5 180+3.50HUF
RICHTER12 490-0.72HUF
MTELEKOM2 530-0.32HUF
ERSTE BANK AG122.10+0.08EUR
BUX149 434.45+1.02
DAX25 361.15-0.84EUR

TermékUtolsó árVált.%Deviza 
BUX149 434.45+1.02
DAX25 361.15-0.84EUR
ATX6 869.81+0.14
STOXX Europe 600635.97-0.69
STOXX USA 500584.12-0.62

TermékUtolsó árVált.%Deviza 
OTP45 920+1.15HUF
MOL5 180+3.50HUF
RICHTER12 490-0.72HUF
MTELEKOM2 530-0.32HUF
BIF265+1.53HUF
RABA3 230-5.69HUF

TermékUtolsó árVált.%Deviza 
EURHUF365.18+0.34HUF
CHFHUF386.38-0.05HUF
USDHUF314.56-0.11HUF
EURUSD1.1610-0.01USD
EURCHF0.9443+0.07CHF
EURGBP0.8594-0.01GBP

TermékUtolsó árVált.%Deviza 
EBMOLTL90682+33.20HUF
EBSILVTS0545 099+30.61HUF
EBSILVTS0536 664+21.94HUF
EBMOLTS46372-29.01HUF
EBSILVTL0643 657-23.49HUF
EBUSDHUFTL5730-21.05HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.705.82-0.32EUR
ISHARES CORE MSCI WORLD UC.125.45-0.45EUR
Vanguard FTSE All-World UC.165.26-0.58EUR
BTCetc Bitcoin Exchange Tr.58.49-1.76EUR
iShares NASDAQ 100 UCITS E.1 444.20-0.61EUR

Saját watchlist létrehozásához be kell jelentkeznie.
Ha nincs még fiókja, regisztráljon most.

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Gyorsult a termelői árak emelkedése az USA-ban

A termelői árak 0,4%-kal emelkedtek augusztusban az előző hónaphoz képest az Egyesült Államokban, miután júliusban 0,1%-os emelkedést...

2026. szeptember 10.

A nehézségek ellenére is stabil az amerikai fogyasztás

A Bank of America vezérigazgatója, Brian Moynihan szerint a bank...

2026. szeptember 10.

Még egyszer a gázpiacról

Tegnap is tovább száguldott a holland tőzsdei gázár, 80 EUR/MWh...

2026. szeptember 10.

Csökkenő kamatok, új lehetőségek

Erste Prémium webinárium - 2026. 09. 17.
Regisztráció

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

Tudd meg pár perc alatt, hogyan védd meg a pénzed a csaló befektetési ajánlatoktól!
Megnézem
ERSTE KOMMENTÁR

Még egyszer a gázpiacról

Tegnap is tovább száguldott a holland tőzsdei gázár, 80 EUR/MWh szintet ért el, ami 3 éves csúcs, de továbbra is bőven-bőven a 2022-es 340-350 eurós...

2026. szeptember 10.
Az infláció és a maginfláció alakulása Magyarországon

Az infláció és a maginfláció alakulása Magyarországon

SZTORI

A KSH kedden reggel teszi közzé az augusztusi inflációs adatokat....

2026. szeptember 7.
Pozitív meglepetést hozó kiskereskedelmi forgalmi adatok

Pozitív meglepetést hozó kiskereskedelmi forgalmi adatok

SZTORI

Ma reggel tette közzé a KSH a júliusi kiskereskedelmi adatokat, az első meghatározóbb mutatót...

2026. szeptember 4.

Chart

EURHUF: Rövid életű volt a forint erősödése

CHART

Múlt héten épp megérkezett a 200 napos mozgóátlaghoz az EURHUF kurzus, amikor az MNB...

2026. szeptember 9.

USDHUF: Átmeneti korrekció

CHART

A forint gyorsan gyengülni kezdett a dollárral szemben augusztus utolsó napjaiban. Már a 200 napos...

2026. szeptember 9.

EURUSD: Fontos szintet ostromol

CHART

Bár augusztus végén a Fed elnökének kifejezetten szigorú beszéde után erősödni tudott...

2026. szeptember 9.

USDJPY: Kirobbanó erőben

CHART

Az amerikai-japán közös intervenció és a Bank of Japan agresszív kamatemelési...

2026. szeptember 9.

Arany: Nem segít a jegybanki szigor

CHART

A kamatot nem fizető nemesfém árfolyama nyomás alatt maradt, miután a Fed elnöke szigorú hangnemet...

2026. szeptember 9.

OTP: Fordulat

CHART

A 44.000 forintos támaszszintről fordult az OTP, ezzel véget érhetett az elmúlt hetek korrekciója....

2026. szeptember 7.

Agrár sarok

"Túltoltuk Béláim"

"Túltoltuk Béláim"

AGRÁR SAROK

A Legényanya tanácselnökének elmés mondása éppen ráillik a tejpiaci ármozgásokra. A fokozott hangulat nem csak nálunk alakult ki. Az erős...

2026. szeptember 7.
Olaj/len/ne a tűzre?

Olaj/len/ne a tűzre?

AGRÁR SAROK

Az olajlen piacáról kevés, de egyre több az adat. Ezt az ellentmondásos helyzetet jól idézi meg a Black Sabbath Ronnie James Dio korszakának...

2026. szeptember 3.
Irány a bio!

Irány a bio!

AGRÁR SAROK

Nagy örömmel élem meg, hogy az élelmiszergazdasági stratégia iránti igény, és főként a felé tett lépések egyre gyakoribbak. Én már évtizedes...

2026. augusztus 31.

Elemzés

Magyar cserék a régiós részvényindexnél

Magyar cserék a régiós részvényindexnél

ELEMZÉS

Több fontos magyar vonatkozású változást is hoz a...

2026. szeptember 4.
Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

ELEMZÉS

A mesterséges intelligencia befektetési lehetőségek kapcsán a többségnek az Nvidiához,...

2026. augusztus 28.
Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

A Generac Holdings egy lakossági, kereskedelmi és ipari...

2026. augusztus 13.

Videó

Az új Fed elnök első 100 napja

Az új Fed elnök első 100 napja

VIDEÓ

Bebesy Dániellel, az Erste Alapkezelő kötvényportfólió menedzserével Kevin Warsh első 100...

2026. szeptember 2.
Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég

Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég

VIDEÓ

Nyeste Orsolyával, vezető makrogazdasági elemzőnkkel beszélgettünk a kamatcsökkentés, az...

2026. augusztus 28.
Mi segíthet Japánon? - Már USA is próbálkozik

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ

Bebesy Dániellel, az Erste Alapkezelő kötvényportfólió menedzserével távol-keleti vizekre...

2026. augusztus 14.

Podcast

Akár 1 százalékponttal növelhetik a magyar gazdaság teljesítményét az uniós pénzek – élénk izgalom a kötvényhozam-emelkedés miatt

Akár 1 százalékponttal növelhetik a magyar gazdaság teljesítményét az uniós pénzek – élénk izgalom a kötvényhozam-emelkedés miatt

PODCAST

A magyar gazdaság 2025-ben mindössze 0,5 százalékkal nőtt, az Európai Bizottság 2026 tavaszi...

2026. szeptember 2.
A jegybank tovább vágta az alapkamatot – az Autowallis teljesítménye megtorpant

A jegybank tovább vágta az alapkamatot – az Autowallis teljesítménye megtorpant

PODCAST

A várakozásoknak megfelelően 25 bázisponttal, 5,5 százalékra mérsékelte az irányadó kamatot...

2026. augusztus 26.
Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

PODCAST

A BUX 150 ezer pont körüli értéke vajon hogyan arányul az S&P 500 7000 pontos értékéhez? Mi...

2026. augusztus 19.

Sztori

A fogyasztói infláció alakulása az eurózónában

A fogyasztói infláció alakulása az eurózónában

SZTORI

Az Eurostat szeptember 1-jén, kedden teszi közzé az augusztusi...

2026. augusztus 31.
Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

SZTORI

A héten kedden ismét összeült az MNB Monetáris Tanácsa, és a jegybanki alapkamatot 25...

2026. augusztus 28.
Hamarosan szigorodhat az inflációs cél

Hamarosan szigorodhat az inflációs cél

SZTORI

Tegnap a jegybanki alapkamatot 25 bázisponttal 5,50%-ra csökkentették, a...

2026. augusztus 26.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

2025. február 18.
Befektetési alapfogalmak: Ismerd meg a pénzügyi világot egyszerűen és érthetően!

Befektetési alapfogalmak: Ismerd meg a pénzügyi világot egyszerűen és érthetően!

ÍGY KEZDD EL

Szeretnéd jobban érteni a befektetések világát, de úgy érzed, hogy minden tele van bonyolult...

2024. december 20.
Oké, de mi az az értékpapírszámla? – Ebből a cikkből mindent megtudhatsz

Oké, de mi az az értékpapírszámla? – Ebből a cikkből mindent megtudhatsz

ÍGY KEZDD EL

Te is szeretnéd, hogy a pénzed ne csak a befőttesüvegben álljon, hanem dolgozzon érted?...

2024. december 20.
További cikkek

Az Erste Befektetési Zrt. (székhelye: 1138 Bp., Népfürdő utca 24-26., 8. emelet; "az Erste") EZEN oldalon található adatkezelési tájékoztató ismeretében, a "Mentés" gomb megnyomásával egyértelműen és kifejezetten hozzájárulok ahhoz, hogy az Erste a jelen regisztráció során megadott valamennyi személyes adatomat kezelje abból a célból, hogy az Erste Befektetési Zrt. részemre az általa nyújtott befektetési szolgáltatásokkal kapcsolatos gazdasági reklámot közvetlen üzletszerzés módszerével küldjön, az adatkezelési tájékoztatóban foglalt időtartamig.

A "Mentés" gombra való kattintással továbbá hozzájárulok ahhoz, hogy az Erste Befektetési Zrt. az Erste Bank Hungary Zrt. (1138 Bp., Népfürdő utca 24-26.; a „Bank”) részére a jelen regisztráció során megadott valamennyi személyes adatomat továbbítsa annak érdekében, hogy a Bank részemre az általa nyújtott pénzügyi szolgáltatásokkal kapcsolatos gazdasági reklámot közvetlen üzletszerzés módszerével küldjön a Bankoldalon található adatkezelési tájékoztatójában foglaltak szerint az ott meghatározott időtartam alatt.

Erste tájékoztatását elfogadom, miszerint Erste a személyes adataimnak feldolgozásával az Idealap Kft.-t bízta meg adatfeldolgozási szerződés keretében.

Ezen felül tudomásul veszem, hogy jelen hozzájárulásomat akár az info@ersteinvestment.hu címre küldött nyilatkozatommal, akár a 06-1-2355-151 telefonszámon az Erste ügyfélszolgálatán, akár személyesen bármelyik Erste bankfiókban bármikor korlátozás és indokolás nélkül visszavonhatom.

Rendben