Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| REGULUS THERAPEUTICS ORD | 7.95 | +135.76 | |
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Luminar Technologies Inc. | 10.11 | -168.67 | |
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Codiak BioSciences Ord Shs | 0.06 | -55.98 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 8.28 | -0.10 | -1.19 | 8.27 | 8.28 | 8.04 | 8.28 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| Abeona Therapeutics Ord Sh. | USD | 6.56 | +1.26 | +23.68 | 6.55 | 6.56 | 5.34 | 7.32 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| ACADIA Pharmaceuticals Inc. | USD | 14.59 | +0.16 | +1.07 | 14.58 | 14.59 | 14.18 | 14.65 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 2.42 | -0.07 | -2.81 | 2.42 | 2.43 | |||
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 2.61 | +0.19 | +7.85 | 2.59 | 2.60 | 2.33 | 2.63 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 19.49 | +0.97 | +5.21 | 19.48 | 19.49 | 17.85 | 19.62 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| ACUTUS MEDICAL ORD | USD | 1.38 | +0.07 | +5.34 | 1.35 | 1.38 | |||
| ADAMIS PHARMACEUTICALS ORD | USD | 0.78 | +0.01 | +1.74 | - | - | |||
| Adaptive Biotechnologies O. | USD | 7.36 | -0.25 | -3.29 | 7.36 | 7.37 | 7.16 | 7.67 | |
| ADMA Biologics Inc (ADMA) | USD | 23.84 | -0.27 | -1.12 | 23.83 | 23.85 | 23.20 | 24.09 | |
| Adobe Systems Inc. | USD | 374.99 | +4.01 | +1.08 | 374.95 | 375.03 | 363.56 | 375.98 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 97.49 | +1.43 | +1.49 | 97.49 | 97.50 | 91.87 | 97.55 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 7.11 | +2.16 | +43.65 | 7.01 | 7.09 | |||
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 151.54 | -1.70 | -1.11 | 151.48 | 151.60 | 148.02 | 152.25 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | 5.48 | 6.20 | |
| Affirm Holdings Inc | USD | 49.77 | -0.63 | -1.25 | 49.76 | 49.77 | 46.48 | 50.20 | |
| Agios Pharmaceuticals Inc. | USD | 29.72 | +0.62 | +2.13 | 29.72 | 29.75 | 28.28 | 30.06 | |
| AGNC Investment REIT | USD | 8.83 | -0.12 | -1.32 | 8.82 | 8.83 | 8.69 | 8.87 | |
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| Airbnb Ord Shs Class A | USD | 122.10 | -3.39 | -2.70 | 122.08 | 122.10 | 118.05 | 122.25 | |
| AKAMAI TECHNOLOGIES | USD | 80.65 | -0.33 | -0.41 | 80.67 | 80.68 | 78.96 | 80.80 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 173.12 | -4.63 | -2.60 | 173.11 | 173.14 | 171.18 | 177.50 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allegro MicroSystems Ord S. | USD | 19.12 | +0.36 | +1.92 | 19.11 | 19.13 | 17.90 | 19.13 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Alnylam Pharmaceuticals In. | 133.05 | -1.04 | -0.78 | 132.93 | 138.00 | ||||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alphabet Inc - A Shares | USD | 159.08 | -1.09 | -0.68 | 159.06 | 159.09 | 155.40 | 159.27 | |
| Alphabet Inc - C Shares | USD | 161.20 | -0.86 | -0.53 | 161.19 | 161.20 | 157.16 | 161.37 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 5.23 | +0.13 | +2.45 | 5.22 | 5.23 | 4.98 | 5.30 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| AMARIN ADR REP 1 ORD | USD | 0.64 | -0.01 | -1.23 | 0.64 | 0.64 | |||
| Amazon.Com Inc. | USD | 184.52 | -2.87 | -1.53 | 184.51 | 184.52 | 178.85 | 185.05 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| American Airlines Group In. | USD | 9.96 | +0.06 | +0.56 | 9.95 | 9.96 | 9.48 | 9.99 | |
| AMERICAN RESOURCES CL A OR. | USD | 0.97 | -0.04 | -3.58 | 0.97 | 0.98 | 0.93 | 1.01 | |
| Amgen Inc. | USD | 291.03 | +2.47 | +0.86 | 291.00 | 291.10 | 286.15 | 292.00 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| AMKORTECHNOLOGY INC | USD | 17.48 | +0.46 | +2.67 | 17.47 | 17.48 | 16.54 | 17.49 | |
| ANALOG DEVICES ORD | USD | 195.07 | +2.40 | +1.25 | 195.05 | 195.12 | 186.73 | 195.33 | |
| ANSYS Ord Shs | USD | 321.56 | +1.74 | +0.54 | 321.42 | 321.67 | 315.49 | 321.89 | |
| Antero Resources Aktie | USD | 34.77 | -1.42 | -3.91 | 34.76 | 34.77 | 34.33 | 35.27 | |
| APA Ord Shs | USD | 28.28 | +0.22 | +0.77 | 28.27 | 28.28 | |||
| Apex Technology Acquisitio. | USD | 12.11 | -0.14 | -1.14 | 12.05 | 12.30 | |||
| Aphria Ord Shs | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | ||||
| AppFolio Ord Shs Class A | USD | 206.98 | +3.26 | +1.60 | 206.86 | 206.98 | 198.70 | 207.07 | |
| Apple Inc. | USD | 213.09 | +1.88 | +0.89 | 213.08 | 213.09 | 206.67 | 213.54 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 205.61 | -3.11 | -1.49 | 205.48 | 205.71 | |||
| APPLIED OPTOELECTRONICS OR. | USD | 12.80 | -0.03 | -0.20 | 12.79 | 12.80 | 12.57 | 12.82 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| APREA THERAPEUTICS ORD | USD | 1.79 | +0.13 | +7.62 | 1.74 | 1.78 | 1.62 | 1.79 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 2.29 | -0.20 | -7.86 | 2.28 | 2.29 | |||
| AquaBounty Technologies Or. | USD | 3.73 | -0.46 | -11.03 | 3.72 | 3.78 | |||
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| ARDELYX ORD | USD | 5.53 | +0.08 | +1.38 | 5.52 | 5.53 | 5.27 | 5.58 | |
| Ares Capital Ord Shs | USD | 20.69 | +0.02 | +0.10 | 20.68 | 20.69 | 20.22 | 20.73 | |
| Array Technologies Ord Shs | USD | 4.79 | -0.51 | -9.55 | 4.78 | 4.79 | 4.52 | 5.03 | |
| Arrowhead Pharmaceuticals . | USD | 13.91 | +0.44 | +3.27 | 13.91 | 13.92 | 13.00 | 14.24 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Assembly Biosciences Ord S. | USD | 11.92 | -0.35 | -2.85 | 11.77 | 11.87 | |||
| ATA Creativity Global ADR | USD | 0.95 | +0.05 | +5.31 | 0.92 | 0.95 | 0.90 | 0.95 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlantic American Corp. | USD | 1.49 | -0.01 | -0.65 | 1.50 | 1.54 | 1.53 | 1.53 | |
| Atossa Genetics Inc (ATOS) | USD | 0.90 | +0.10 | +13.14 | 0.90 | 0.90 | 0.79 | 0.90 | |
| aTyr Pharma Ord | USD | 1.90 | +0.05 | +2.70 | - | - | 1.82 | 1.95 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Mobile ADR | USD | 2.47 | +0.51 | +26.02 | 2.46 | 2.47 | |||
| AUTODESK INC | USD | 274.40 | +1.51 | +0.55 | 274.37 | 274.52 | 267.61 | 274.40 | |
| Automatic Data Processing . | USD | 300.66 | +4.89 | +1.65 | 300.59 | 300.72 | 288.34 | 301.36 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| AYRO Ord Shs | USD | 0.47 | -0.03 | -4.98 | 0.48 | 0.51 | 0.47 | 0.51 | |
| AYTU BIOSCIENCE ORD | - | - | |||||||
| AYTU BIOSCIENCE ORD | USD | 3.40 | -0.11 | -3.13 | 3.35 | 3.39 | |||
| Baidu.com Inc. | USD | 87.84 | -1.62 | -1.81 | 87.83 | 87.85 | 86.84 | 88.32 | |
| BALLARD POWER (BLDP) | USD | 1.22 | -0.02 | -1.22 | 1.21 | 1.22 | 1.18 | 1.22 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.43 | -0.05 | -3.38 | 1.43 | 1.44 | 1.41 | 1.47 | |
| Beam Therapeutics Ord Shs | USD | 19.95 | +0.24 | +1.19 | 19.94 | 19.95 | 18.91 | 20.08 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | ||||
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Beyond Meat Ord Shs | USD | 2.50 | -0.02 | -0.60 | 2.49 | 2.50 | 2.45 | 2.55 | |
| Big 5 Sporting Goods Ord S. | USD | 0.91 | +0.04 | +5.14 | 0.90 | 0.91 | 0.85 | 0.92 | |
| BigCommerce Holdings Inc. | USD | 5.19 | -0.10 | -1.89 | 5.19 | 5.20 | 5.10 | 5.21 | |
| BIOCARDIA ORD | USD | 3.14 | +0.09 | +2.95 | 3.14 | 3.14 | 2.78 | 3.14 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 8.85 | +0.41 | +4.86 | 8.85 | 8.86 | 8.28 | 8.93 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 121.06 | +0.89 | +0.74 | 121.07 | 121.11 | 118.75 | 121.40 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | 0.09 | 0.15 | |
| BIOLINERX ADS REP 600 ORD | USD | 3.47 | +0.20 | +6.21 | 3.45 | 3.49 | 3.18 | 3.49 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 63.68 | +0.40 | +0.63 | 63.67 | 63.68 | 62.80 | 64.00 | |
| BIONANO GENOMICS INC | USD | 4.03 | -0.13 | -3.01 | 3.99 | 4.06 | 3.85 | 4.13 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 104.15 | +0.15 | +0.14 | 104.15 | 104.32 | 102.11 | 105.23 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 7.30 | -0.27 | -3.51 | 7.29 | 7.31 | 7.14 | 7.51 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 2.52 | -0.03 | -1.18 | 2.52 | 2.57 | |||
| Bit Digital Inc. | USD | 1.93 | -0.10 | -4.93 | 1.93 | 1.94 | 1.92 | 2.00 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 47.27 | -0.53 | -1.11 | 47.27 | 47.28 | 46.56 | 47.32 | |
| Blink Charging Co. | USD | 0.73 | -0.01 | -1.42 | 0.73 | 0.73 | 0.70 | 0.74 | |
| Bloomin Brands Ord Shs | USD | 8.04 | +0.12 | +1.52 | 8.04 | 8.05 | 7.58 | 8.10 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Bofi Holding Inc. | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | ||||
| Booking Holdings Ord Shs | USD | 5 109.35 | +200.12 | +4.08 | 5 100.00 | 5 107.00 | 4 722.77 | 5 116.14 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BROADCOM INC | USD | 248.62 | +1.68 | +0.68 | 248.60 | 248.65 | |||
| Broadcom Ord Shs | USD | 192.56 | +1.39 | +0.73 | 192.54 | 192.60 | 184.02 | 193.20 | |
| Broadwind Ord Shs | USD | 1.56 | +0.05 | +2.98 | 1.55 | 1.56 | 1.49 | 1.57 | |
| Brookfield Property REIT O. | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | ||||
| BROOKLINE CAPITAL ACQUISIT. | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | ||||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BUMBLE CL A ORD | USD | 4.22 | -0.06 | -1.40 | 4.21 | 4.22 | 4.15 | 4.26 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| Cadence Design Systems Inc. | USD | 297.90 | -4.32 | -1.43 | 297.86 | 298.10 | 293.85 | 299.92 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| Canadian Solar Inc. | USD | 9.01 | -0.65 | -6.68 | 9.00 | 9.01 | 8.87 | 9.40 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.38 | -0.02 | -1.08 | 1.37 | 1.38 | 1.27 | 1.51 | |
| Capstone Turbin | USD | 2.74 | - | - | - | - | |||
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cassava Sciences Inc. | USD | 1.57 | +0.01 | +0.32 | 1.56 | 1.57 | 1.48 | 1.59 | |
| Castor Maritime Inc. | USD | 2.19 | - | - | 2.16 | 2.19 | 2.11 | 2.24 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CBAK Energy Technology Ord. | USD | 0.78 | -0.02 | -2.64 | 0.78 | 0.78 | 0.75 | 0.80 | |
| CDW Corp. | USD | 224.72 | -0.22 | -0.10 | 224.50 | 224.79 | |||
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| CEMTREX ORD | USD | 1.36 | -0.06 | -4.23 | 1.35 | 1.37 | 1.30 | 1.42 | |
| CENTURY ALUMINUM ORD | USD | 16.41 | -0.42 | -2.47 | 16.40 | 16.41 | 15.71 | 16.49 | |
| CERECOR ORD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | ||||
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| CH ROBINSON WORLDWIDE ORD | 97.39 | +3.76 | +4.01 | 97.38 | 97.39 | ||||
| CHARTER COMMUNICATIONS CL . | USD | 392.30 | +5.97 | +1.55 | 392.07 | 392.30 | 377.60 | 392.91 | |
| Check Cap Ord Shs | USD | 0.75 | -0.03 | -4.87 | 0.74 | 0.77 | 0.69 | 0.88 | |
| CHECK POINT SOFTWARE TECH. | USD | 219.52 | +4.22 | +1.96 | 219.43 | 219.60 | 212.57 | 219.67 | |
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| CIIG Merger Ord Shs Class . | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | ||||
| Cincinnati Fin | USD | 139.24 | -0.61 | -0.44 | 139.21 | 139.27 | 135.86 | 139.51 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| CINTAS CORPORATION | USD | 785.19 | +2.24 | +0.29 | 785.00 | 785.38 | |||
| Cisco Systems Inc. | USD | 57.72 | +0.38 | +0.66 | 57.71 | 57.72 | 56.46 | 57.91 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 3.13 | -0.07 | -2.04 | 3.12 | 3.13 | |||
| Cleanspark Ord Shs | USD | 8.18 | -0.27 | -3.14 | 8.17 | 8.18 | 7.86 | 8.22 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Clover Health Investments . | USD | 3.39 | -0.06 | -1.74 | 3.38 | 3.39 | 3.32 | 3.40 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 203.67 | +2.65 | +1.32 | 203.66 | 203.73 | ||||
| Co-Diagnostics Inc. | USD | 0.36 | +0.01 | +1.87 | 0.35 | 0.36 | 0.33 | 0.37 | |
| Cocrystal Pharma Inc. | USD | 2.29 | -0.14 | -5.76 | 2.25 | 2.37 | |||
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| COGNIZANT TECH | USD | 73.59 | +0.30 | +0.41 | 73.58 | 73.60 | 71.81 | 73.75 | |
| Collective Growth Ord Shs . | 9.75 | +0.32 | +3.39 | 9.40 | 10.50 | ||||
| COMPASS Pathways PLC | USD | 3.98 | +0.21 | +5.57 | 3.97 | 3.98 | 3.62 | 4.06 | |
| Comtech Telecommunications. | 24.68 | -0.27 | -1.08 | 24.67 | 24.70 | ||||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | 5.01 | 5.25 | |
| Copart Ord Shs | 125.70 | +2.42 | +1.96 | 125.67 | 125.70 | ||||
| Corbus Pharmaceuticals Hol. | USD | 7.48 | +0.28 | +3.89 | 7.48 | 7.49 | 6.92 | 7.60 | |
| CorMedix Ord Shs | USD | 9.20 | +0.08 | +0.88 | 9.19 | 9.20 | 8.99 | 9.26 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 7.09 | -0.32 | -4.32 | 7.09 | 7.10 | 6.98 | 7.17 | |
| COSTCO WHOLESALE CORP. | USD | 995.07 | +3.37 | +0.34 | 994.91 | 995.07 | 976.55 | 997.74 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 42.76 | +0.80 | +1.91 | 42.76 | 42.78 | 40.00 | 42.87 | |
| Crescent Capital BDC Ord S. | USD | 15.95 | -0.24 | -1.48 | 15.91 | 15.95 | 15.52 | 16.11 | |
| Crispr Therapeutics Ord Sh. | USD | 38.67 | +1.27 | +3.40 | 38.67 | 38.69 | 36.06 | 38.88 | |
| CROCS INC | USD | 96.49 | +0.39 | +0.40 | 96.45 | 96.52 | 92.89 | 96.68 | |
| CrowdStrike Holdings Inc. | USD | 429.20 | -1.79 | -0.42 | 429.09 | 429.22 | 414.41 | 429.53 | |
| CryoPort Ord Shs | USD | 5.60 | -0.02 | -0.36 | 5.60 | 5.61 | 5.34 | 5.89 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Curevac Ord Shs | USD | 3.54 | +0.01 | +0.28 | 3.53 | 3.55 | 3.49 | 3.75 | |
| CURIS ORD | USD | 1.03 | -0.04 | -3.74 | 1.03 | 1.04 | |||
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| DARE BIOSCIENCES INC | USD | 3.65 | -0.14 | -3.69 | 3.62 | 3.65 | |||
| Datadog Ord Shs Class A | USD | 102.20 | -0.11 | -0.11 | 102.19 | 102.21 | 99.27 | 102.29 | |
| DENTSPLY SIRONA Aktie | 66.27 | +0.48 | +0.73 | 66.26 | 66.27 | ||||
| DEXCOM ORD | USD | 71.37 | +0.07 | +0.10 | 71.36 | 71.37 | 69.75 | 71.57 | |
| Diamedica Therapeutics Ord. | USD | 4.18 | -0.10 | -2.34 | 4.14 | 4.18 | 4.05 | 4.47 | |
| Diamondback Energy Ord Shs | USD | 132.08 | -4.57 | -3.34 | 132.06 | 132.10 | 130.51 | 134.25 | |
| Digi International Inc. | USD | 27.24 | -0.54 | -1.94 | 27.21 | 27.25 | 26.69 | 27.32 | |
| Digital Turbine Inc. | USD | 3.01 | -0.17 | -5.21 | 3.00 | 3.01 | 2.88 | 3.04 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| DocuSign Ord Shs | USD | 81.75 | -0.52 | -0.63 | 81.74 | 81.75 | 79.62 | 81.80 | |
| DOLLAR TREE ORD | USD | 81.89 | +1.00 | +1.24 | 81.88 | 81.89 | 78.70 | 82.22 | |
| DRAFTKINGS INC | USD | 33.33 | +0.11 | +0.32 | 33.32 | 33.33 | 32.31 | 33.37 | |
| DropBox Ord Shs Class A | USD | 28.56 | -0.12 | -0.40 | 28.55 | 28.56 | 28.04 | 28.61 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| eBay Inc. | USD | 68.28 | +1.08 | +1.60 | 68.27 | 68.28 | 65.23 | 68.43 | |
| EHang Holdings ADR | USD | 16.78 | +0.05 | +0.30 | 16.78 | 16.79 | 16.27 | 16.83 | |
| EHEALTH ORD | USD | 5.57 | -0.30 | -5.03 | 5.56 | 5.57 | 5.53 | 5.75 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTRONIC ARTS | USD | 145.15 | -0.82 | -0.56 | 145.11 | 145.15 | 143.45 | 146.05 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | 3.09 | 3.11 | |
| ENDRA Life Sciences Inc. | USD | 4.17 | +0.82 | +24.40 | 4.12 | 4.17 | |||
| ENPHASE ENERGY ORD | USD | 44.63 | -3.09 | -6.47 | 44.62 | 44.63 | 44.21 | 46.80 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 2.14 | -0.09 | -4.04 | 2.11 | 2.14 | 2.08 | 2.21 | |
| Envision Solar Internation. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 2.84 | -0.02 | -0.71 | 2.83 | 2.90 | |||
| Equinix Inc. | USD | 860.21 | +8.56 | +1.01 | 859.93 | 860.47 | 839.58 | 863.93 | |
| ERICSSON ADR/B | USD | 8.24 | -0.07 | -0.78 | 8.23 | 8.24 | 8.13 | 8.37 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETSY ORD | USD | 43.60 | -2.53 | -5.48 | 43.58 | 43.60 | 41.51 | 46.80 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | 1.12 | 1.50 | |
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 39.16 | +0.61 | +1.57 | 39.15 | 39.16 | 38.20 | 39.35 | |
| EXELON CORP | USD | 46.90 | +0.05 | +0.11 | 46.90 | 46.91 | 46.11 | 47.20 | |
| EXONE ORD | USD | 26.70 | - | - | 23.00 | 27.25 | |||
| EXPEDIA ORD | USD | 157.00 | -3.15 | -1.97 | 156.96 | 157.02 | 144.69 | 157.48 | |
| EXPEDITORS INTERNATIONAL O. | USD | 109.96 | +1.60 | +1.48 | 109.93 | 110.00 | 106.91 | 110.11 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| EXTREME NETWORKS INC | USD | 13.17 | -0.16 | -1.16 | 13.16 | 13.17 | 12.96 | 14.10 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 264.88 | +2.16 | +0.82 | 264.65 | 264.99 | 255.57 | 265.42 | |
| FASTENAL ORD | USD | 67.71 | -0.44 | -0.65 | 67.71 | 67.74 | |||
| FATE THERAPEUTICS ORD | USD | 4.11 | +0.20 | +4.99 | 4.10 | 4.11 | |||
| FIFTH 3RD BANCORP | USD | 35.94 | -0.22 | -0.61 | 35.94 | 35.95 | 35.18 | 36.07 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Solar Inc. | USD | 125.77 | -11.48 | -8.36 | 125.74 | 125.79 | 119.09 | 127.60 | |
| First Trust NASDAQ Clean E. | USD | 27.76 | -0.52 | -1.84 | 27.73 | 27.76 | 26.82 | 27.76 | |
| FISERV AKTIE | USD | 114.23 | +2.00 | +1.78 | - | - | |||
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fortinet Ord Shs | USD | 103.86 | -0.36 | -0.34 | 103.84 | 103.87 | 100.34 | 103.98 | |
| Fortress Biotech Ord Shs | USD | 1.76 | +0.01 | +0.57 | 1.75 | 1.76 | 1.71 | 1.77 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 1.60 | -0.01 | -0.31 | 1.58 | 1.62 | |||
| Fox Corp. | USD | 32.29 | +0.21 | +0.65 | 32.29 | 32.30 | |||
| Fox Ord Shs Class A | 37.77 | -0.05 | -0.13 | 37.77 | 37.78 | ||||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| Fuelcell Energy | USD | 4.10 | +0.01 | +0.24 | 4.09 | 4.10 | 3.85 | 4.11 | |
| Full House Resorts Inc. | USD | 3.24 | -0.04 | -1.22 | 3.23 | 3.25 | 3.12 | 3.25 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Genasys Ord Shs | USD | 2.14 | -0.06 | -2.73 | 2.14 | 2.17 | 2.07 | 2.25 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| GEOVAX LABS ORD | USD | 1.00 | - | -0.29 | 1.00 | 1.00 | 0.92 | 1.00 | |
| GEVO ORD | USD | 1.10 | -0.04 | -3.10 | 1.09 | 1.10 | 1.06 | 1.13 | |
| Gibraltar Industries Ord | USD | 44.88 | -0.19 | -0.42 | 43.76 | 46.01 | |||
| Gilat Satellite Networks L. | USD | 6.35 | -0.01 | -0.16 | 6.35 | 6.36 | 6.18 | 6.37 | |
| GILEAD SCI | USD | 106.60 | +2.39 | +2.29 | 106.58 | 106.60 | 103.91 | 106.81 | |
| GLOBUS MARITIME ORD | USD | 1.09 | -0.03 | -3.08 | 1.08 | 1.09 | 1.08 | 1.13 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Greenland Technologies Hol. | USD | 1.96 | +0.06 | +3.23 | 1.96 | 2.00 | 1.80 | 2.02 | |
| GreenPower Motor Company I. | USD | 0.45 | - | - | 0.44 | 0.46 | 0.42 | 0.45 | |
| Greenwich LifeSciences Inc. | USD | 10.14 | -0.22 | -2.12 | 10.09 | 10.21 | 9.94 | 10.28 | |
| Guardant Health Inc. | USD | 47.22 | -2.31 | -4.66 | 47.22 | 47.25 | 46.76 | 48.40 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | 3.24 | 3.30 | |
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| HASBRO ORD | USD | 61.92 | +0.35 | +0.57 | 61.91 | 61.92 | 60.04 | 62.03 | |
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.78 | -0.09 | -1.24 | 6.77 | 6.78 | |||
| Hennessy Capital Acquisiti. | 19.49 | +0.20 | +1.04 | 20.41 | 20.72 | ||||
| Henry Schein Ord Shs | 73.08 | +0.36 | +0.50 | 73.08 | 73.09 | ||||
| Hepion Pharmaceuticals Inc | USD | 0.29 | -0.01 | -2.25 | 0.29 | 0.29 | 0.27 | 0.30 | |
| Heron Therapeutics Ord Shs | USD | 2.43 | +0.09 | +3.63 | 2.42 | 2.43 | 2.29 | 2.46 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.54 | +0.04 | +1.60 | 2.47 | 2.54 | 2.46 | 2.54 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 7.09 | +0.09 | +1.21 | 7.08 | 7.09 | 6.76 | 7.09 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | ||||
| Hologic Ord Shs | USD | 58.22 | -0.15 | -0.25 | 58.21 | 58.22 | 57.56 | 58.57 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | ||||
| HUNTINGTON BANCSHARES ORD | USD | 13.97 | +0.03 | +0.22 | 13.97 | 13.98 | |||
| Hydrofarm Holdings Group O. | USD | 0.57 | +0.01 | +2.07 | 0.56 | 0.57 | |||
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 0.95 | +0.14 | +16.69 | 0.90 | 0.96 | 0.81 | 0.95 | |
| IAC INTERACTIVE ORD | USD | 67.88 | +0.95 | +1.42 | 67.85 | 67.91 | |||
| Icahn Enterprises L.P. | USD | 20.33 | +0.32 | +1.60 | 20.32 | 20.36 | |||
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 432.75 | -4.22 | -0.97 | 432.54 | 432.82 | 428.09 | 440.00 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 77.64 | +0.54 | +0.70 | 77.60 | 77.64 | 75.82 | 77.77 | |
| Immersion Ord Shs | USD | 7.24 | -0.04 | -0.48 | 7.23 | 7.24 | 7.08 | 7.27 | |
| IMMUNOME ORD | 26.96 | -1.74 | -6.06 | 26.84 | 26.95 | ||||
| Immutep American Depositar. | USD | 2.40 | +0.05 | +1.91 | 2.39 | 2.40 | |||
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.70 | +0.25 | +16.90 | 1.69 | 1.70 | 1.41 | 1.70 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.94 | +0.03 | +1.57 | 1.93 | 1.94 | 1.84 | 1.95 | |
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 8.15 | -0.27 | -3.21 | 8.14 | 8.15 | 8.00 | 8.32 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Intel Corp. | USD | 20.12 | -0.22 | -1.08 | 20.12 | 20.13 | 19.55 | 20.18 | |
| Intercept Pharmaceuticals . | USD | 19.00 | +0.04 | +0.21 | 18.99 | 19.01 | |||
| Intra-Cellular Therapies I. | USD | 131.87 | -0.05 | -0.04 | 131.88 | 131.92 | 131.63 | 131.98 | |
| INTUIT ORD | USD | 627.82 | +4.67 | +0.75 | 627.76 | 628.06 | 610.22 | 629.31 | |
| INTUITIVE SURGICAL ORD | USD | 515.89 | +1.00 | +0.19 | 515.79 | 516.10 | 501.67 | 517.60 | |
| Invesco QQQ Trust Series 1 | USD | 172.05 | +0.68 | +0.40 | 172.06 | 172.07 | |||
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | 0.81 | 0.88 | |
| Iovance Biotherapeutics Or. | USD | 3.58 | +0.02 | +0.56 | 3.58 | 3.59 | 3.41 | 3.63 | |
| IPG PHOTONICS ORD | 231.40 | +1.53 | +0.67 | 231.29 | 231.54 | ||||
| Iridium Communications Ord. | - | - | |||||||
| Iridium Communications Ord. | USD | 24.16 | +0.04 | +0.17 | 24.15 | 24.17 | 23.43 | 24.19 | |
| IROBOT CORP | USD | 2.46 | +0.09 | +3.80 | 2.45 | 2.46 | 2.13 | 2.53 | |
| iShares Nasdaq Biotechnolo. | 154.00 | -1.88 | -1.21 | 153.89 | 153.92 | ||||
| Iterum Therapeutics PLC | USD | 1.12 | +0.06 | +5.19 | 1.10 | 1.12 | 1.06 | 1.12 | |
| IZEA Worldwide Inc. | USD | 2.08 | +0.07 | +3.44 | 2.07 | 2.09 | 2.04 | 2.09 | |
| J.B. HUNT TRAN | USD | 130.59 | +0.19 | +0.14 | 130.53 | 130.62 | 126.05 | 130.83 | |
| Jack Henry and Associates . | 164.11 | +0.54 | +0.33 | 164.10 | 164.19 | ||||
| Jaguar Health Inc. | USD | 5.48 | -0.56 | -9.27 | 5.43 | 5.48 | |||
| Jazz Pharma Plc | USD | 116.99 | +0.58 | +0.50 | 116.98 | 117.00 | 113.92 | 117.57 | |
| JD.COM ADR REP 2 CL A ORD | USD | 32.62 | -0.27 | -0.81 | 32.61 | 32.62 | 31.94 | 32.67 | |
| JD.COM ADR REP 2 CL A ORD | - | - | |||||||
| JETBLUE AIRWAYS ORD | USD | 4.37 | +0.19 | +4.55 | 4.36 | 4.37 | 3.88 | 4.39 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Kaixin Holdings | USD | 0.91 | -0.02 | -2.21 | 0.87 | 0.91 | 0.89 | 0.94 | |
| KAMADA ORD | USD | 5.51 | -0.04 | -0.72 | 5.51 | 5.54 | |||
| KANDI TECHNOLOGIES GROUP | USD | 1.71 | -0.02 | -1.16 | 1.69 | 1.71 | |||
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Kindred Biosciences Inc. | USD | 2.57 | +0.02 | +0.91 | 2.55 | 2.60 | |||
| Kiniksa Pharmaceuticals Or. | USD | 25.87 | +4.40 | +20.47 | 25.86 | 25.87 | |||
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 704.50 | +16.55 | +2.41 | 703.60 | 704.16 | 674.20 | 704.99 | |
| Kodiak Sciences Inc. | USD | 4.37 | +0.21 | +5.05 | 4.37 | 4.38 | 3.96 | 4.43 | |
| Koss Corp. | USD | 4.82 | -0.11 | -2.27 | 4.73 | 4.81 | 4.51 | 4.89 | |
| KRAFT HEINZ ORD | USD | 29.10 | +0.23 | +0.78 | 29.09 | 29.10 | 28.74 | 29.29 | |
| KRATOS DEFENSE AND SECURIT. | USD | 33.82 | -0.60 | -1.74 | 33.82 | 33.83 | 33.13 | 33.92 | |
| Krystal Biotech Inc. | USD | 169.98 | -0.59 | -0.35 | 169.68 | 169.92 | 167.34 | 172.52 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| LAKELAND INDUSTRIES ORD | USD | 16.43 | -0.31 | -1.85 | 16.41 | 16.43 | 16.01 | 16.71 | |
| LAM RESEARCH ORD | USD | 71.81 | +0.91 | +1.28 | 71.80 | 71.82 | 68.53 | 71.84 | |
| LEXICON PHARMACEUTICALS OR. | USD | 0.73 | +0.06 | +8.84 | 0.73 | 0.73 | 0.65 | 0.74 | |
| LexinFintech Holdings Amer. | USD | 7.84 | +0.01 | +0.06 | 7.83 | 7.84 | 7.44 | 7.86 | |
| LGI HOMES ORD | USD | 54.65 | +0.01 | +0.01 | 54.61 | 54.68 | 52.48 | 54.93 | |
| Li Auto Inc. | USD | 24.42 | +0.25 | +1.03 | 24.42 | 24.43 | 24.17 | 24.64 | |
| LIBERTY GLOBAL CL A ORD | USD | 16.05 | -0.03 | -0.19 | 16.05 | 16.06 | |||
| Liberty Global Ord Shs Cla. | USD | 11.35 | -0.15 | -1.30 | 11.35 | 11.36 | 11.28 | 11.59 | |
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| Lightbridge Ord | USD | 8.95 | -0.26 | -2.82 | 8.95 | 8.96 | 8.68 | 9.07 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LOGITECH N ORD | USD | 75.41 | -2.81 | -3.59 | 75.40 | 75.41 | 74.08 | 76.04 | |
| LOGMEIN ORD | 86.04 | - | - | 86.04 | 86.05 | ||||
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| LULULEMON ATHLETICA ORD | USD | 270.80 | -0.48 | -0.18 | 270.70 | 270.89 | 259.33 | 271.27 | |
| LUMENTUM HOLDINGS ORD | USD | 59.03 | -0.93 | -1.55 | 59.02 | 59.05 | 56.80 | 59.25 | |
| Luminar Technologies Inc. | USD | 10.11 | -1.28 | -168.67 | 10.11 | 10.18 | |||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| MannKind Aktie | USD | 5.05 | +0.14 | +2.85 | 5.05 | 5.06 | 4.88 | 5.10 | |
| MARA Holdings Inc. | USD | 13.36 | -0.86 | -6.03 | 13.36 | 13.37 | 13.05 | 13.96 | |
| Maravai Lifesciences Holdi. | USD | 2.02 | -0.05 | -2.42 | 2.02 | 2.03 | 1.99 | 2.04 | |
| Marketaxess Holding Inc. | USD | 221.53 | -0.16 | -0.07 | 221.44 | 221.59 | 215.65 | 222.72 | |
| MARRIOTT INTERNATIONAL CL . | USD | 238.54 | -1.13 | -0.47 | 238.54 | 238.64 | 231.21 | 239.05 | |
| Marvell Technology Ord Shs | USD | 58.38 | -0.30 | -0.51 | 58.38 | 58.39 | 55.86 | 58.44 | |
| Masimo | USD | 160.85 | -2.30 | -1.41 | 160.88 | 161.06 | 158.36 | 161.45 | |
| MATTEL ORD | USD | 19.26 | -0.01 | -0.05 | 19.26 | 19.27 | |||
| Maxeon Solar Technologies.. | USD | 3.36 | +0.01 | +0.30 | 3.34 | 3.38 | 3.03 | 3.39 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| McAfee Ord Shs Class A | USD | - | - | ||||||
| Mercadolibre Inc. | USD | 2334 | +53.14 | +2.33 | 2 331.30 | 2 332.86 | 2 217.83 | 2 336.36 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Meta Platforms Inc. | USD | 548.39 | -6.05 | -1.09 | 548.25 | 548.38 | 529.58 | 549.10 | |
| MICROCHIP TECHNOLOGY ORD | USD | 46.14 | +0.22 | +0.48 | 46.14 | 46.15 | 44.17 | 46.24 | |
| MICROCLOUD HOLOGRAM ORD | USD | 10.06 | -1.08 | -9.66 | 10.05 | 10.07 | 9.80 | 10.76 | |
| Micron Technology Inc. | USD | 77.03 | +0.15 | +0.20 | 77.02 | 77.03 | 73.50 | 77.15 | |
| Microsoft Corp. | USD | 396.19 | +2.15 | +0.54 | 396.15 | 396.21 | 384.44 | 396.65 | |
| MICROSTRATEGY CL A ORD | USD | 379.64 | -1.81 | -0.47 | 379.45 | 379.65 | 362.39 | 384.00 | |
| Microvision | USD | 1.14 | -0.02 | -1.30 | 1.13 | 1.14 | 1.07 | 1.14 | |
| MIND CTI ORD | USD | 1.68 | - | - | 1.67 | 1.68 | 1.67 | 1.68 | |
| MINERVA NEUROSCIENCES INC | USD | 1.71 | - | - | 1.67 | 1.72 | 1.65 | 1.73 | |
| MKS Instruments | USD | 70.22 | -1.23 | -1.71 | 70.20 | 70.23 | 67.88 | 70.41 | |
| Moderna Inc. | USD | 28.53 | +0.71 | +2.55 | 28.53 | 28.54 | 27.24 | 28.63 | |
| Moleculin Biotech Ord | USD | 1.05 | +0.03 | +2.94 | 1.04 | 1.06 | 0.94 | 1.07 | |
| Momo A Aktie | - | - | |||||||
| MONDELEZ INTERNATIONAL CL . | USD | 71.00 | -0.10 | -0.14 | 70.99 | 71.01 | |||
| MongoDB Ord Shs | USD | 172.37 | -2.32 | -1.33 | 172.34 | 172.40 | 167.19 | 172.55 | |
| MONOPAR THERAPEUTICS ORD | USD | 41.44 | -0.52 | -1.24 | 41.18 | 41.44 | 40.12 | 42.90 | |
| MONSTER BEVERAGE | USD | 60.13 | +0.88 | +1.48 | 60.12 | 60.13 | 58.80 | 60.29 | |
| Mr Cooper Group Ord Shs | USD | 119.26 | -0.38 | -0.31 | 119.17 | 119.26 | 114.90 | 120.34 | |
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | ||||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.56 | -0.07 | -4.00 | 1.56 | 1.57 | 1.50 | 1.64 | |
| Nano-X Imaging Ltd | USD | 5.05 | +0.06 | +1.10 | 5.04 | 5.05 | 4.76 | 5.07 | |
| NantKwest Aktie | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | ||||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 151.12 | -3.77 | -2.43 | 151.04 | 151.14 | 148.01 | 152.52 | |
| Ncino Ord Shs | USD | 33.62 | +1.15 | +3.54 | 33.43 | 33.75 | |||
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 89.84 | +1.98 | +2.25 | 89.82 | 89.86 | 86.70 | 89.95 | |
| NETEASE.COM INC | USD | 107.11 | +0.75 | +0.71 | 107.08 | 107.12 | 105.84 | 107.14 | |
| Netflix Inc. | USD | 1 132.22 | +6.58 | +0.58 | 1 132.08 | 1 132.29 | 1 101.11 | 1 133.20 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | 2.32 | 2.44 | |
| New Providence Acquisition. | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | ||||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 4.78 | -0.39 | -7.54 | 4.78 | 4.79 | 4.49 | 4.92 | |
| NewHold Investment Ord Shs. | 9.99 | +0.01 | +0.10 | 9.98 | 9.99 | ||||
| News Ord Shs Class A | USD | 27.15 | +0.03 | +0.09 | 27.14 | 27.15 | 26.48 | 27.21 | |
| News Ord Shs Class B | 24.48 | +0.17 | +0.70 | 24.47 | 24.50 | ||||
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niu Technologies | USD | 3.37 | -0.03 | -0.74 | 3.36 | 3.37 | 3.15 | 3.38 | |
| NMI Holdings Ord Shs Class. | USD | 36.22 | +2.58 | +7.67 | 36.21 | 36.22 | 34.87 | 36.26 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northwest Bancshares Ord S. | USD | 12.35 | -0.18 | -1.44 | 12.35 | 12.36 | 12.07 | 12.46 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| NOVAVAX ORD | USD | 6.67 | +0.25 | +3.82 | 6.66 | 6.67 | 6.24 | 6.76 | |
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| NVidia Corp. | USD | 108.78 | -0.25 | -0.22 | 108.77 | 108.78 | 104.08 | 108.88 | |
| NXP SEMICONDUCTORS ORD | USD | 184.35 | +1.73 | +0.95 | 184.32 | 184.40 | 176.26 | 184.94 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 1 415.44 | +16.21 | +1.16 | 1 415.38 | 1416 | 1 384.00 | 1 416.85 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.40 | -0.01 | -2.60 | 0.40 | 0.40 | 0.39 | 0.41 | |
| Ocugen Inc. | USD | 0.75 | +0.02 | +2.62 | 0.75 | 0.75 | 0.69 | 0.75 | |
| ODP Ord Shs | USD | 13.71 | +0.16 | +1.18 | 13.71 | 13.72 | 13.07 | 13.76 | |
| Okta Ord Shs Class A | USD | 112.09 | -0.45 | -0.40 | 112.08 | 112.09 | 107.61 | 112.82 | |
| Old Dominion Freight Line . | USD | 153.31 | +3.66 | +2.45 | 153.31 | 153.32 | 146.41 | 153.66 | |
| ON Semiconductor Corp. | USD | 39.81 | +0.95 | +2.43 | 39.80 | 39.81 | 37.47 | 39.83 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| One Stop Systems Inc. | USD | 2.31 | +0.09 | +4.06 | 2.31 | 2.37 | 2.17 | 2.37 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPENDOOR TECHNOLOGIES ORD | USD | 0.76 | -0.01 | -1.48 | 0.76 | 0.76 | 0.72 | 0.76 | |
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| ORASURE TECHNOLOGIES ORD | USD | 4.26 | -0.03 | -0.70 | 4.25 | 4.26 | |||
| Orbital Energy Group Inc. | - | - | |||||||
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | - | - | |||||||
| OrganiGram Holdings Inc. | USD | 1.33 | -0.03 | -2.10 | 1.33 | 1.34 | |||
| Organogenesis Holdings Ord. | USD | 4.90 | +0.02 | +0.41 | 4.90 | 4.91 | 4.66 | 4.92 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 0.78 | +0.02 | +2.67 | 0.78 | 0.79 | 0.75 | 0.80 | |
| OUTLOOK THERAPEUTICS ORD | USD | 7.34 | +0.07 | +0.96 | 7.33 | 7.40 | |||
| Oxford Square Capital Ord . | USD | 2.52 | -0.03 | -1.18 | 2.52 | 2.53 | 2.49 | 2.56 | |
| PACCAR INC | USD | 90.23 | -0.06 | -0.07 | 90.22 | 90.23 | 86.60 | 90.50 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.11 | -0.01 | -0.45 | 1.10 | 1.11 | 1.06 | 1.12 | |
| PAN AMERICAN SILVER | USD | 25.17 | -0.10 | -0.40 | 25.16 | 25.17 | 24.78 | 25.25 | |
| Paramount Global Class B | USD | 11.74 | -0.02 | -0.13 | 11.73 | 11.74 | 11.40 | 11.77 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | USD | 10.48 | +0.01 | +0.10 | 10.48 | 10.49 | 10.21 | 10.55 | |
| Paychex Inc. | USD | 147.23 | +0.82 | +0.56 | 147.17 | 147.24 | 141.93 | 147.33 | |
| PayPal Holdings Inc. | USD | 65.90 | -0.42 | -0.63 | 65.89 | 65.90 | 63.54 | 65.93 | |
| PDC Energy Corp. | - | - | |||||||
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| Peloton Interactive Inc. | USD | 6.91 | -0.03 | -0.36 | 6.90 | 6.91 | 6.44 | 6.91 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| Pepsico Inc. | USD | 135.57 | +1.26 | +0.94 | 135.55 | 135.57 | 133.10 | 136.16 | |
| Petco Health and Wellness . | USD | 2.95 | -0.07 | -2.32 | 2.95 | 2.96 | 2.86 | 2.97 | |
| PetMed Express Aktie | USD | 3.37 | -0.07 | -2.03 | 3.37 | 3.38 | 3.26 | 3.41 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 5.72 | +0.71 | +13.54 | 5.41 | 5.70 | |||
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 149.46 | +3.53 | +2.42 | 149.43 | 149.49 | |||
| Playtika Holding Ord Shs | USD | 5.27 | -0.02 | -0.28 | 5.26 | 5.27 | 5.13 | 5.30 | |
| PLUG POWER ORD | USD | 0.87 | -0.09 | -9.23 | 0.87 | 0.87 | 0.85 | 0.92 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 2.87 | -0.14 | -4.67 | 2.86 | 2.89 | |||
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Precigen Ord Shs | USD | 1.56 | +0.02 | +0.97 | 1.55 | 1.56 | 1.48 | 1.59 | |
| Presidio Property Trust Or. | USD | 0.64 | -0.03 | -4.90 | 0.64 | 0.65 | 0.64 | 0.66 | |
| Primoris Services Ord Shs | USD | 21.75 | +0.22 | +1.02 | 21.75 | 21.77 | |||
| Principal Financial Group . | USD | 74.23 | -0.37 | -0.49 | 74.22 | 74.23 | 72.21 | 74.45 | |
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 1.66 | +0.03 | +2.07 | 1.66 | 1.67 | 1.57 | 1.69 | |
| PROSPECT CAPITAL ORD | USD | 3.58 | -0.01 | -0.28 | 3.57 | 3.58 | 3.49 | 3.59 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Pulmatrix Inc. | USD | 4.81 | -0.59 | -10.93 | 4.81 | 4.82 | |||
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qorvo Ord Shs | USD | 71.67 | +9.02 | +14.40 | 71.65 | 71.67 | 67.09 | 71.84 | |
| Qualcomm Inc. | USD | 148.44 | +1.56 | +1.06 | 148.42 | 148.47 | 143.88 | 148.85 | |
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| QuidelOrtho Ord Shs | USD | 27.80 | -0.78 | -2.73 | 27.80 | 27.81 | 27.35 | 28.34 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.36 | -0.03 | -2.16 | 1.35 | 1.36 | 1.30 | 1.38 | |
| Reading International Inc. | USD | 1.28 | +0.02 | +1.57 | 1.27 | 1.28 | 1.25 | 1.30 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Regency Centers REIT Ord S. | USD | 72.18 | +0.33 | +0.46 | 72.18 | 72.19 | 69.97 | 72.95 | |
| REGENERON PHARMACEUTICALS . | USD | 598.69 | +29.78 | +5.23 | 598.51 | 598.86 | 566.99 | 600.04 | |
| REGULUS THERAPEUTICS ORD | USD | 7.95 | +4.58 | +135.76 | 7.94 | 7.95 | 7.70 | 8.20 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| Resonant Ord Shs | USD | - | - | ||||||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 23.00 | -0.70 | -2.94 | 23.00 | 23.01 | 22.34 | 23.45 | |
| Riot Blockchain Ord Shs | USD | 7.23 | -0.19 | -2.56 | 7.23 | 7.24 | 6.96 | 7.29 | |
| Rivian Automotive | USD | 13.68 | +0.38 | +2.82 | 13.67 | 13.68 | 12.73 | 13.81 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| Rocket Lab USA Inc. | USD | 22 | -1 | -2.70 | 22 | 22 | 21 | 22 | |
| ROCKWELL MEDICAL ORD | USD | 1.60 | -0.08 | -4.76 | 1.60 | 1.64 | |||
| Roku Ord Shs Class A | USD | 68.30 | -0.99 | -1.42 | 68.29 | 68.30 | 65.85 | 68.70 | |
| ROSS STORES INC. (ROST) | USD | 138.96 | -1.83 | -1.30 | 138.94 | 138.97 | 137.25 | 139.58 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Salarius Pharmaceuticals I. | USD | 2.99 | -0.50 | -14.42 | 2.91 | 3.06 | |||
| Sana Biotechnology Ord Shs | USD | 1.91 | +0.20 | +11.40 | 1.90 | 1.91 | 1.63 | 1.94 | |
| Sangamo Biosciences Inc. | USD | 0.77 | +0.05 | +7.06 | 0.77 | 0.77 | 0.69 | 0.78 | |
| SAREPTA THERAPEUTICS ORD | - | - | |||||||
| SAREPTA THERAPEUTICS ORD | USD | 141.85 | -1.60 | -1.12 | 141.47 | 141.85 | |||
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 243.44 | +4.94 | +2.07 | 243.41 | 243.59 | 237.02 | 244.19 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SEAGATE TECHNOLOGY HOLDING. | USD | 91.08 | +9.48 | +11.62 | 91.06 | 91.09 | 85.47 | 91.51 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| Seanergy Maritime Holdings. | USD | 5.64 | -0.18 | -3.09 | 5.64 | 5.65 | 5.60 | 5.84 | |
| Seer Ord Shs Class A | 49.71 | -2.95 | -5.60 | 49.68 | 49.83 | ||||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SERVICE PROPERTIE S TRUST . | USD | 1.80 | -0.06 | -3.23 | 1.80 | 1.81 | 1.76 | 1.85 | |
| Shoals Technologies Group . | USD | 3.62 | -0.18 | -4.62 | 3.61 | 3.62 | 3.50 | 3.72 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 21.45 | -0.29 | -1.31 | 21.44 | 21.45 | 20.63 | 21.52 | |
| SKYWORKS SOLUTIONS ORD | USD | 64.37 | +2.77 | +4.49 | 64.36 | 64.37 | 60.74 | 64.46 | |
| SNDL Inc | USD | 1.49 | +0.01 | +0.68 | 1.49 | 1.50 | 1.44 | 1.53 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 12.24 | -0.60 | -4.67 | 12.24 | 12.25 | 11.80 | 12.38 | |
| Soligenix Inc. | USD | 5.80 | +0.45 | +8.41 | 5.80 | 5.84 | |||
| Soligenix Inc. | - | - | |||||||
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | - | - | |||||||
| Sotera Health Company Ord . | USD | 15.21 | -0.15 | -0.98 | 15.20 | 15.22 | |||
| SOTHERLY HOTELS REIT | USD | 0.72 | -0.01 | -1.07 | 0.72 | 0.74 | 0.72 | 0.75 | |
| SPI Energy Company Ord Shs | USD | 0.77 | -0.09 | -10.42 | - | - | 0.73 | 1.36 | |
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | 156.90 | 156.97 | |
| SPROUTS FARMERS MARKET ORD | USD | 170.68 | -1.62 | -0.94 | 170.65 | 170.71 | 166.97 | 171.62 | |
| Stable Road Acquisition Or. | - | - | |||||||
| Stable Road Acquisition Or. | USD | - | - | ||||||
| STARBOARD VALUE ACQUISITIO. | USD | 9.55 | -0.17 | -1.75 | 9.51 | 9.70 | |||
| Starbucks Corp. | USD | 80.04 | -4.81 | -5.67 | 80.03 | 80.04 | 75.50 | 80.27 | |
| STRATASYS ORD | USD | 7.89 | -0.07 | -0.88 | 7.88 | 7.90 | |||
| Summit Therapeutics Ord Sh. | USD | 24.12 | +0.50 | +2.12 | 24.11 | 24.13 | 22.84 | 24.35 | |
| SunPower Corp. | USD | 0.12 | -0.01 | -5.47 | - | - | |||
| SUNRUN AKTIE | USD | 19.38 | -0.26 | -1.30 | 19.38 | 19.39 | |||
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | ||||
| SYMANTEC CP | 23.75 | - | - | 23.03 | 23.98 | ||||
| Synopsys Ord Shs | USD | 459.21 | -1.56 | -0.34 | 459.14 | 459.40 | 448.65 | 460.71 | |
| T MOBILE US ORD | USD | 246.94 | +5.35 | +2.21 | 246.89 | 246.95 | 241.76 | 247.47 | |
| T Rowe Price GP | USD | 88.56 | -0.30 | -0.34 | 88.55 | 88.57 | 86.26 | 88.73 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | 0.11 | 0.16 | |
| TAKE TWO INTERACTIVE SOFTW. | USD | 233.64 | +2.93 | +1.27 | 233.53 | 233.65 | 225.49 | 234.09 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 1.94 | +0.12 | +6.59 | 1.93 | 1.94 | 1.78 | 1.98 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 14.75 | -0.24 | -1.57 | 14.74 | 14.75 | 14.50 | 14.90 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | 1.00 | 1.00 | |
| Tenax Therapeutics Ord Shs | USD | 5.80 | - | - | 5.76 | 5.80 | 5.48 | 5.82 | |
| TERADYNE ORD | USD | 109.26 | -0.14 | -0.13 | 108.54 | 109.36 | |||
| Tesla Motors Inc. | USD | 282.57 | -9.46 | -3.24 | 282.54 | 282.61 | 270.79 | 284.45 | |
| Texas Instruments Inc. | USD | 160.38 | +0.97 | +0.60 | 160.35 | 160.40 | 154.90 | 160.63 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 45.60 | +1.74 | +3.97 | 45.58 | 45.61 | 42.76 | 45.83 | |
| The Priceline Group Inc. | 1 905.64 | -1.38 | -0.07 | 1 870.00 | 1 915.00 | ||||
| The RealReal Ord Shs | USD | 5.80 | -0.16 | -2.68 | 5.80 | 5.81 | 5.57 | 5.90 | |
| The Wendys Company Aktie | USD | 12.50 | -0.09 | -0.71 | 12.50 | 12.51 | 12.30 | 12.55 | |
| TherapeuticsMD Inc. | USD | 1.25 | +0.02 | +1.79 | 1.24 | 1.27 | 1.20 | 1.27 | |
| Theravance Biopharma Inc (. | USD | 9.32 | +0.24 | +2.64 | 8.86 | 9.35 | |||
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 0.49 | - | -0.86 | 0.49 | 0.49 | 0.46 | 0.50 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | - | - | |||||||
| TITAN PHARMACEUTICALS ORD | USD | 6.59 | -0.51 | -7.14 | 6.53 | 7.20 | |||
| Tonix Pharmaceuticals Hold. | USD | 1.32 | -0.04 | -2.59 | 1.31 | 1.32 | |||
| Tonix Pharmaceuticals Hold. | USD | 17.97 | +0.57 | +3.28 | 17.92 | 17.99 | 16.68 | 18.26 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TPI Composites Inc. | - | - | |||||||
| TPI Composites Inc. | USD | 0.92 | +0.06 | +6.61 | 0.92 | 0.92 | 0.81 | 0.92 | |
| Tractor Supply Ord Shs | USD | 50.71 | +0.84 | +1.68 | 50.70 | 50.71 | 49.36 | 50.88 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | 2.36 | 2.72 | |
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | - | - | ||||||
| Trillium Therapeutics Ord . | 9.07 | +0.55 | +6.40 | 9.06 | 9.07 | ||||
| Trimble Ord Shs | USD | 62.18 | +0.23 | +0.37 | 62.16 | 62.18 | 60.29 | 62.30 | |
| Trip com Group ADR | USD | 59.00 | -0.33 | -0.56 | 58.99 | 59.01 | 58.65 | 59.71 | |
| TRIPADVISOR ORD | USD | 12.45 | -0.26 | -2.05 | 12.45 | 12.46 | 12.11 | 12.52 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trupanion Ord Shs | USD | 36.65 | -1.17 | -3.09 | 36.63 | 36.67 | 35.52 | 36.86 | |
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | ||||
| Tyme Technologies Inc. | - | - | |||||||
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | ||||
| Ulta Beauty Inc | USD | 395.82 | +5.57 | +1.43 | 395.63 | 395.81 | 377.63 | 395.93 | |
| Ultragenyx Pharmaceutical . | 113.36 | -1.49 | -1.30 | 113.25 | 113.51 | ||||
| UNITED AIRLINES HOLDINGS O. | USD | 42.01 | +0.02 | +0.05 | 41.99 | 42.01 | |||
| Unity Biotechnology Inc. | USD | 1.15 | +0.14 | +13.75 | 1.14 | 1.15 | 0.99 | 1.18 | |
| UP Fintech Holding ADR | USD | 8.26 | +0.02 | +0.24 | 8.25 | 8.26 | 7.92 | 8.30 | |
| Upstart Holdings Ord Shs | USD | 47.82 | -1.37 | -2.79 | 47.81 | 47.82 | 45.88 | 48.04 | |
| Upwork Ord Shs | USD | 13.17 | -0.18 | -1.31 | 13.16 | 13.17 | 12.76 | 13.19 | |
| US Gold Ord Shs | USD | 10.95 | +0.54 | +5.24 | 10.93 | 10.95 | 10.01 | 11.16 | |
| Uxin Ltd | USD | 3.75 | -0.16 | -4.14 | 3.73 | 3.75 | |||
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.44 | +0.02 | +3.97 | 0.44 | 0.44 | 0.39 | 0.45 | |
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | ||||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| VERISIGN INC | USD | 282.28 | +3.92 | +1.41 | 282.22 | 282.34 | 275.22 | 282.48 | |
| Verisk Analytics Ord Shs | USD | 296.71 | +4.34 | +1.48 | 296.65 | 296.83 | 288.89 | 297.23 | |
| VERTEX PHARMACEUTICALS | USD | 509.50 | +6.00 | +1.19 | 509.36 | 509.51 | 497.34 | 510.77 | |
| Veru Inc. | USD | 0.55 | - | -0.67 | 0.54 | 0.55 | 0.53 | 0.56 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 9.29 | -0.09 | -0.91 | 9.28 | 9.29 | 8.83 | 9.34 | |
| Viatris Inc. | USD | 8.42 | +0.08 | +0.90 | 8.41 | 8.42 | 8.26 | 8.45 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 28.86 | +0.92 | +3.29 | 28.85 | 28.87 | 27.06 | 29.02 | |
| Village Farms Internationa. | USD | 0.74 | +0.01 | +1.43 | 0.74 | 0.74 | 0.70 | 0.75 | |
| Vir Biotechnology Inc. | USD | 6.13 | +0.15 | +2.42 | 6.12 | 6.13 | 5.83 | 6.17 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | 2.40 | 2.56 | |
| Vital Farms Ord Shs | USD | 34.25 | +0.42 | +1.23 | 34.23 | 34.25 | 32.82 | 34.65 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 9.77 | +0.19 | +1.98 | 9.76 | 9.77 | 9.61 | 9.78 | |
| Vor Biopharma Ord Shs. | USD | 0.68 | - | +0.03 | 0.68 | 0.69 | 0.66 | 0.70 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | 0.64 | 0.69 | |
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| Vroom Inc | USD | 5.00 | -0.30 | -5.66 | - | - | |||
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| Vuzix Corp | USD | 2.13 | +0.17 | +8.67 | 2.13 | 2.14 | 1.90 | 2.20 | |
| VYNE THERAPEUTICS ORD | USD | 1.32 | -0.09 | -6.38 | 1.31 | 1.35 | 1.27 | 1.40 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 10.96 | +0.03 | +0.27 | 10.96 | 10.97 | 10.91 | 10.99 | |
| Warner Bros. Discovery Inc | USD | 8.67 | -0.10 | -1.14 | 8.66 | 8.67 | 8.28 | 8.70 | |
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 43.90 | +3.28 | +8.06 | 43.89 | 43.90 | 41.83 | 44.07 | |
| Westwater Resources Ord Sh. | USD | 0.49 | -0.02 | -3.23 | 0.49 | 0.49 | 0.48 | 0.50 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| Workday Ord Shs Class A | USD | 245.19 | +1.80 | +0.74 | 245.16 | 245.21 | 238.73 | 245.52 | |
| Workhouse Group Inc. | USD | 1.08 | -0.08 | -6.52 | 1.07 | 1.08 | 1.06 | 1.13 | |
| Wynn Resorts Ltd | USD | 80.30 | -1.25 | -1.53 | 80.29 | 80.32 | 78.78 | 80.46 | |
| XCEL ENERGY ORD | USD | 75.34 | -1.00 | -1.31 | 75.14 | 75.47 | |||
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | ||||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 250.55 | -5.50 | -2.15 | 250.45 | 250.66 | 243.53 | 251.18 | |
| ZILLOW GROUP CL C ORD | USD | 67.32 | +0.12 | +0.17 | 67.31 | 67.32 | 65.24 | 67.43 | |
| ZIONS BANCORPORATION ORD | USD | 44.95 | -0.32 | -0.70 | 44.94 | 44.95 | 43.64 | 45.03 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 77.57 | +0.02 | +0.02 | 77.56 | 77.57 | 76.12 | 77.66 | |
| ZoomInfo Technologies Inc | USD | 8.57 | -0.14 | -1.55 | 8.56 | 8.57 | 8.26 | 8.59 | |
| Zosano Pharma Corp. | USD | 3.25 | +0.05 | +1.56 | 3.23 | 3.32 | |||
| Zscaler Ord Shs | USD | 226.25 | +2.40 | +1.07 | 226.20 | 226.28 | 217.76 | 225.86 |
