TrueShares Technology, AI and Deep Learning (LRNZ)

LRNZ
🏛️ Estados Unidos →
45.09
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 39.12 39.41 38.90 38.98 0.0M
2024-12-30 39.17 39.50 39.17 39.38 0.0M
2024-12-27 40.23 40.30 39.45 39.92 0.0M
2024-12-26 40.32 40.72 40.32 40.65 0.0M
2024-12-24 40.37 40.56 40.37 40.50 0.0M
2024-12-23 39.94 40.29 39.78 40.29 0.0M
2024-12-20 39.33 40.26 39.33 39.91 0.0M
2024-12-19 39.43 39.94 39.43 39.64 0.0M
2024-12-18 41.61 41.61 39.50 39.73 0.0M
2024-12-17 41.82 41.92 41.66 41.79 0.0M
2024-12-16 41.39 41.94 41.25 41.94 0.0M
2024-12-13 41.18 41.28 41.11 41.28 0.0M
2024-12-12 42.05 42.05 41.84 42.03 0.0M
2024-12-11 41.81 42.48 41.81 42.31 0.0M
2024-12-10 42.48 42.48 41.32 41.48 0.0M
2024-12-09 43.73 43.75 43.06 43.06 0.0M
2024-12-06 43.77 43.92 43.76 43.87 0.0M
2024-12-05 44.09 44.09 43.52 43.53 0.0M
2024-12-04 43.70 44.48 43.70 44.37 0.0M
2024-12-03 42.50 42.91 42.50 42.91 0.0M
2024-12-02 42.81 43.05 42.76 42.76 0.0M
2024-11-29 42.48 42.60 42.38 42.38 0.0M
2024-11-27 42.00 42.22 41.82 42.22 0.0M
2024-11-26 43.23 43.23 42.70 42.82 0.0M
2024-11-25 43.60 43.60 42.85 42.87 0.0M
2024-11-22 42.58 42.85 42.40 42.84 0.0M
2024-11-21 41.43 42.07 41.41 41.83 0.0M
2024-11-20 40.10 40.22 39.93 40.22 0.0M
2024-11-19 39.13 40.29 39.13 40.29 0.0M
2024-11-18 39.16 39.16 38.92 39.13 0.0M
2024-11-15 39.80 39.86 38.96 39.11 0.0M
2024-11-14 40.89 41.05 40.55 40.55 0.0M
2024-11-13 41.74 41.94 41.18 41.18 0.0M
2024-11-12 40.77 41.00 40.51 40.85 0.0M
2024-11-11 40.53 40.75 40.53 40.75 0.0M
2024-11-08 40.12 40.38 40.12 40.38 0.0M
2024-11-07 40.40 40.75 40.38 40.64 0.0M
2024-11-06 39.54 39.84 39.54 39.76 0.0M
2024-11-05 38.17 38.69 38.17 38.69 0.0M
2024-11-04 38.11 38.34 38.00 38.13 0.0M
2024-11-01 38.47 38.59 38.30 38.36 0.0M
2024-10-31 38.50 38.53 38.12 38.14 0.0M
2024-10-30 38.88 39.24 38.86 38.86 0.0M
2024-10-29 38.77 39.42 38.77 39.42 0.0M
2024-10-28 38.92 38.92 38.77 38.77 0.0M
2024-10-25 39.00 39.00 38.68 38.68 0.0M
2024-10-24 38.72 38.77 38.44 38.57 0.0M
2024-10-23 38.22 38.22 38.20 38.20 0.0M
2024-10-22 38.84 38.93 38.84 38.93 0.0M
2024-10-21 39.16 39.34 39.16 39.34 0.0M
2024-10-18 39.29 39.51 39.29 39.38 0.0M
2024-10-17 39.20 39.45 39.16 39.16 0.0M
2024-10-16 39.05 39.16 39.05 39.14 0.0M
2024-10-15 39.05 39.29 39.05 39.09 0.0M
2024-10-14 40.22 40.29 39.80 39.80 0.0M
2024-10-11 39.56 40.20 39.56 39.96 0.0M
2024-10-10 38.94 39.70 38.94 39.63 0.0M
2024-10-09 38.56 38.69 38.53 38.69 0.0M
2024-10-08 38.01 38.09 38.01 38.09 0.0M
2024-10-07 37.78 37.87 37.60 37.60 0.0M
2024-10-04 37.57 37.97 37.57 37.97 0.0M
2024-10-03 36.76 37.04 36.76 36.94 0.0M
2024-10-02 36.49 36.91 36.49 36.88 0.0M
2024-10-01 37.59 37.59 36.67 36.69 0.0M
2024-09-30 37.35 37.64 37.33 37.64 0.0M
2024-09-27 38.09 38.09 37.68 37.71 0.0M
2024-09-26 38.35 38.35 37.96 37.98 0.0M
2024-09-25 38.37 38.50 38.14 38.14 0.0M
2024-09-24 38.08 38.42 37.69 38.33 0.0M
2024-09-23 38.07 38.07 37.99 38.01 0.0M
2024-09-20 37.76 38.00 37.50 38.00 0.0M
2024-09-19 37.79 38.14 37.52 37.85 0.0M
2024-09-18 37.01 37.16 36.62 36.85 0.0M
2024-09-17 37.31 37.37 37.03 37.07 0.0M
2024-09-16 36.95 37.22 36.95 37.20 0.0M
2024-09-13 37.05 37.20 37.05 37.16 0.0M
2024-09-12 36.61 37.17 36.60 36.94 0.0M
2024-09-11 35.53 36.65 35.32 36.65 0.0M
2024-09-10 35.57 35.60 35.52 35.60 0.0M
2024-09-09 35.07 35.36 35.07 35.36 0.0M
2024-09-06 35.28 35.28 34.69 34.71 0.0M
2024-09-05 35.00 35.49 34.96 35.22 0.0M
2024-09-04 35.44 35.85 35.26 35.36 0.0M
2024-09-03 36.82 36.82 35.60 35.69 0.0M
2024-08-30 37.30 37.33 37.10 37.23 0.0M
2024-08-29 37.18 37.84 37.09 37.10 0.0M
2024-08-28 37.81 37.81 37.24 37.42 0.0M
2024-08-27 37.81 38.21 37.81 38.06 0.0M
2024-08-26 38.32 38.32 38.00 38.05 0.0M
2024-08-23 37.94 38.33 37.94 38.33 0.0M
2024-08-22 38.67 38.67 37.72 37.72 0.0M
2024-08-21 38.60 38.76 38.39 38.76 0.0M
2024-08-20 38.48 38.53 38.18 38.43 0.0M
2024-08-19 37.79 38.46 37.78 38.46 0.0M
2024-08-16 37.34 37.53 37.34 37.53 0.0M
2024-08-15 37.60 37.60 37.46 37.46 0.0M
2024-08-14 36.68 36.81 36.48 36.73 0.0M
2024-08-13 35.60 36.49 35.60 36.45 0.0M
2024-08-12 35.33 35.33 35.02 35.07 0.0M
2024-08-09 35.21 35.28 35.17 35.23 0.0M
2024-08-08 33.85 35.03 33.85 35.02 0.0M
2024-08-07 34.81 34.91 33.48 33.48 0.0M
2024-08-06 34.00 34.56 33.84 34.15 0.1M
2024-08-05 31.71 34.00 31.59 33.56 0.0M
2024-08-02 34.42 34.43 33.61 34.43 0.0M
2024-08-01 36.89 36.89 35.04 35.42 0.0M
2024-07-31 36.64 36.91 36.62 36.87 0.0M
2024-07-30 36.67 36.67 35.37 35.63 0.0M
2024-07-29 37.16 37.32 36.72 36.72 0.0M
2024-07-26 36.82 37.11 36.82 36.92 0.0M
2024-07-25 36.73 37.79 36.73 36.95 0.0M
2024-07-24 38.01 38.01 36.62 36.67 0.0M
2024-07-23 38.11 38.80 38.11 38.43 0.0M
2024-07-22 38.04 38.10 37.74 38.04 0.0M
2024-07-19 37.87 37.97 37.58 37.69 0.0M
2024-07-18 39.37 39.37 37.84 38.18 0.0M
2024-07-17 39.66 39.81 39.00 39.10 0.0M
2024-07-16 40.70 40.93 40.61 40.87 0.0M
2024-07-15 41.00 41.00 40.81 40.81 0.0M
2024-07-12 40.24 40.99 40.24 40.73 0.0M
2024-07-11 40.44 41.10 40.00 40.27 0.0M
2024-07-10 40.34 40.44 39.87 40.44 0.0M
2024-07-09 40.60 40.60 39.87 40.15 0.0M
2024-07-08 40.57 40.63 40.42 40.56 0.0M
2024-07-05 40.11 40.61 40.11 40.51 0.0M
2024-07-03 39.70 40.10 39.70 40.08 0.0M
2024-07-02 39.52 39.90 39.52 39.90 0.0M
2024-07-01 39.67 39.92 39.07 39.87 0.0M
2024-06-28 39.49 39.87 39.34 39.51 0.0M
2024-06-27 38.52 39.36 38.52 39.27 0.0M
2024-06-26 38.18 38.59 38.18 38.56 0.0M
2024-06-25 37.90 38.39 37.90 38.31 0.0M
2024-06-24 37.95 38.14 37.80 37.81 0.0M
2024-06-21 37.99 38.26 37.89 38.26 0.0M
2024-06-20 38.89 39.12 38.24 38.38 0.0M
2024-06-18 38.72 38.83 38.63 38.77 0.0M
2024-06-17 38.70 38.88 38.30 38.75 0.0M
2024-06-14 38.59 38.78 38.59 38.75 0.0M
2024-06-13 39.20 39.20 38.58 38.66 0.0M
2024-06-12 38.81 39.13 38.81 38.87 0.0M
2024-06-11 38.34 38.34 38.01 38.14 0.0M
2024-06-10 38.10 38.50 38.06 38.39 0.0M
2024-06-07 37.97 38.06 37.77 38.06 0.0M
2024-06-06 38.46 38.46 38.10 38.28 0.0M
2024-06-05 37.42 38.09 37.10 38.09 0.0M
2024-06-04 36.86 36.92 36.58 36.89 0.0M
2024-06-03 36.41 36.90 36.41 36.84 0.0M
2024-05-31 36.50 36.60 35.46 36.06 0.0M
2024-05-30 37.71 37.71 36.69 36.69 0.0M
2024-05-29 38.20 38.40 38.15 38.40 0.0M
2024-05-28 38.71 38.71 38.45 38.53 0.1M
2024-05-24 38.49 38.73 38.31 38.58 0.0M
2024-05-23 39.20 39.21 38.37 38.44 0.0M
2024-05-22 38.64 38.66 38.32 38.42 0.0M
2024-05-21 38.26 38.63 38.26 38.60 0.0M
2024-05-20 38.37 38.63 38.37 38.61 0.0M
2024-05-17 38.30 38.41 38.06 38.28 0.0M
2024-05-16 38.62 38.68 38.34 38.36 0.0M
2024-05-15 37.95 38.64 37.95 38.61 0.0M
2024-05-14 37.45 37.61 37.45 37.55 0.0M
2024-05-13 37.33 37.37 37.24 37.25 0.0M
2024-05-10 37.17 37.54 37.05 37.08 0.0M
2024-05-09 37.03 37.16 37.02 37.07 0.0M
2024-05-08 37.10 37.30 37.10 37.21 0.0M
2024-05-07 37.35 37.69 37.20 37.46 0.0M
2024-05-06 37.15 37.96 37.15 37.96 0.0M
2024-05-03 37.36 37.36 36.87 37.16 0.0M
2024-05-02 36.69 36.69 36.20 36.64 0.0M
2024-05-01 36.04 37.08 36.04 36.27 0.0M
2024-04-30 36.76 36.76 36.37 36.37 0.0M
2024-04-29 37.10 37.26 36.74 36.90 0.0M
2024-04-26 36.38 36.93 36.38 36.91 0.0M
2024-04-25 35.28 36.12 35.15 35.99 0.0M
2024-04-24 36.45 36.54 35.94 36.07 0.0M
2024-04-23 35.71 36.28 35.71 36.12 0.0M
2024-04-22 34.82 35.26 34.67 35.12 0.0M
2024-04-19 35.40 35.60 34.44 34.53 0.0M
2024-04-18 35.88 36.03 35.63 35.63 0.0M
2024-04-17 36.19 36.19 35.71 35.71 0.0M
2024-04-16 36.14 36.45 36.08 36.37 0.0M
2024-04-15 37.63 37.63 36.27 36.28 0.0M
2024-04-12 37.71 37.83 37.27 37.39 0.0M
2024-04-11 37.93 38.19 37.72 38.18 0.0M
2024-04-10 37.47 37.72 37.18 37.62 0.0M
2024-04-09 38.13 38.23 37.77 37.99 0.0M
2024-04-08 37.95 38.07 37.67 38.03 0.0M
2024-04-05 37.61 37.99 37.61 37.83 0.0M
2024-04-04 38.42 38.48 37.22 37.22 0.0M
2024-04-03 37.89 38.30 37.84 37.93 0.0M
2024-04-02 38.04 38.21 37.59 38.21 0.0M
2024-04-01 39.23 39.23 38.74 38.80 0.0M
2024-03-28 39.07 39.33 39.05 39.09 0.0M
2024-03-27 38.48 39.03 38.48 39.03 0.0M
2024-03-26 39.58 39.58 39.06 39.12 0.0M
2024-03-25 39.03 39.44 39.03 39.23 0.0M
2024-03-22 39.21 39.34 38.92 39.33 0.0M
2024-03-21 39.73 39.78 39.31 39.31 0.0M
2024-03-20 38.40 39.08 38.29 38.97 0.0M
2024-03-19 38.00 38.57 37.61 38.46 0.0M
2024-03-18 38.48 38.59 38.28 38.44 0.0M
2024-03-15 38.52 38.52 38.12 38.22 0.0M
2024-03-14 39.77 39.83 38.60 38.82 0.0M
2024-03-13 40.18 40.26 40.01 40.01 0.0M
2024-03-12 39.69 40.25 39.36 40.22 0.0M
2024-03-11 39.55 39.64 39.41 39.41 0.0M
2024-03-08 40.83 41.48 39.81 39.95 0.0M
2024-03-07 40.00 40.12 39.53 40.10 0.0M
2024-03-06 40.27 40.27 39.49 39.63 0.0M
2024-03-05 39.41 39.41 38.34 38.75 0.0M
2024-03-04 40.35 40.46 39.87 39.92 0.0M
2024-03-01 40.07 40.37 39.70 40.25 0.0M
2024-02-29 40.35 40.50 39.95 40.40 0.0M
2024-02-28 40.50 40.66 40.10 40.31 0.0M
2024-02-27 40.85 40.97 40.35 40.79 0.0M
2024-02-26 40.20 40.79 40.20 40.50 0.0M
2024-02-23 40.11 40.50 39.85 39.98 0.0M
2024-02-22 39.45 40.00 39.18 39.81 0.1M
2024-02-21 38.34 38.36 37.62 37.98 0.0M
2024-02-20 40.58 40.58 39.10 39.56 0.0M
2024-02-16 41.11 41.16 40.50 40.86 0.0M
2024-02-15 41.46 41.46 40.88 41.07 0.0M
2024-02-14 40.63 41.22 40.35 41.22 0.0M
2024-02-13 39.81 40.35 38.80 39.87 0.0M
2024-02-12 41.42 41.73 40.80 41.02 0.0M
2024-02-09 40.76 41.39 40.74 41.21 0.0M
2024-02-08 39.61 40.35 39.52 40.13 0.0M
2024-02-07 39.36 39.74 39.14 39.61 0.0M
2024-02-06 38.92 39.11 38.14 38.80 0.0M
2024-02-05 39.26 39.26 38.25 38.82 0.0M
2024-02-02 38.47 39.23 38.47 39.18 0.0M
2024-02-01 38.04 38.14 37.53 38.10 0.0M
2024-01-31 38.11 38.49 37.56 37.61 0.0M
2024-01-30 39.29 39.29 38.35 38.57 0.0M
2024-01-29 38.36 39.18 38.36 39.18 0.0M
2024-01-26 38.01 38.17 37.93 38.00 0.0M
2024-01-25 38.65 38.65 37.88 38.09 0.0M
2024-01-24 38.97 38.97 38.03 38.10 0.0M
2024-01-23 38.59 38.59 38.10 38.36 0.0M
2024-01-22 38.35 38.75 38.20 38.41 0.0M
2024-01-19 37.17 37.57 36.99 37.57 0.0M
2024-01-18 37.34 37.40 36.55 36.95 0.0M
2024-01-17 36.75 36.79 36.04 36.79 0.0M
2024-01-16 36.93 37.38 36.89 37.26 0.0M
2024-01-12 37.48 37.61 37.13 37.23 0.0M
2024-01-11 37.40 37.55 36.89 37.36 0.0M
2024-01-10 37.60 37.60 37.11 37.36 0.0M
2024-01-09 36.87 37.57 36.87 37.37 0.0M
2024-01-08 36.05 36.97 36.00 36.95 0.0M
2024-01-05 35.54 35.89 35.54 35.77 0.0M
2024-01-04 35.40 35.76 35.26 35.48 0.0M
2024-01-03 36.22 36.42 35.77 35.85 0.0M
2024-01-02 37.84 37.84 36.55 36.82 0.0M